佩蒂股份 (300673) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-15	17.91	17.99	-0.01	-0.06%	17.91	18.38	34492	6222	2.13%
2025-12-12	17.58	18.00	0.41	2.33%	17.33	18.35	59980	10762	3.70%
2025-12-11	17.90	17.59	-0.19	-1.07%	17.56	18.56	40674	7267	2.51%
2025-12-10	17.66	17.78	0.10	0.57%	17.65	18.19	37974	6799	2.34%
2025-12-09	17.99	17.68	-0.33	-1.83%	17.61	18.04	31867	5665	1.97%
2025-12-08	17.86	18.01	0.19	1.07%	17.68	18.26	43160	7783	2.66%
2025-12-05	17.72	17.82	0.11	0.62%	17.53	17.88	28629	5069	1.77%
2025-12-04	17.81	17.71	-0.11	-0.62%	17.68	17.96	29755	5297	1.84%
2025-12-03	18.21	17.82	-0.51	-2.78%	17.71	18.22	47364	8466	2.92%
2025-12-02	18.17	18.33	0.08	0.44%	17.88	18.39	56036	10163	3.46%
2025-12-01	18.67	18.25	-0.57	-3.03%	18.01	18.76	73026	13337	4.51%
2025-11-28	18.95	18.82	-0.04	-0.21%	18.43	18.95	59618	11135	3.68%
2025-11-27	19.23	18.86	0.02	0.11%	18.69	19.79	83699	15981	5.17%
2025-11-26	18.75	18.84	0.42	2.28%	18.73	19.47	104105	19866	6.43%
2025-11-25	18.23	18.42	0.46	2.56%	18.03	18.72	74610	13788	4.61%
2025-11-24	18.18	17.96	-0.22	-1.21%	17.86	18.35	54349	9847	3.36%
2025-11-21	18.44	18.18	-0.26	-1.41%	17.99	18.61	60786	11078	3.75%
2025-11-20	18.43	18.44	-0.09	-0.49%	18.18	18.82	63340	11697	3.91%
2025-11-19	18.11	18.53	0.42	2.32%	18.11	18.84	104193	19361	6.43%
2025-11-18	17.72	18.11	0.41	2.32%	17.70	18.50	83928	15272	5.18%
2025-11-17	17.55	17.70	0.16	0.91%	17.44	17.83	41704	7345	2.57%
2025-11-14	17.81	17.54	-0.41	-2.28%	17.54	18.33	43513	7731	2.69%
2025-11-13	17.71	17.95	0.19	1.07%	17.43	18.00	58343	10320	3.60%
2025-11-12	17.92	17.76	-0.01	-0.06%	17.67	18.32	79218	14210	4.89%
2025-11-11	17.29	17.77	0.52	3.01%	16.95	18.08	107956	19002	6.66%
2025-11-10	16.41	17.25	0.88	5.38%	16.32	17.35	96464	16431	5.96%
2025-11-07	16.41	16.37	-0.04	-0.24%	16.25	16.59	37597	6163	2.32%
2025-11-06	16.38	16.41	0.03	0.18%	16.26	16.49	23695	3881	1.46%
2025-11-05	16.19	16.38	0.05	0.31%	16.16	16.49	25798	4223	1.59%
2025-11-04	16.82	16.33	-0.52	-3.09%	16.23	16.89	42497	6997	2.62%
2025-11-03	16.82	16.85	0.03	0.18%	16.56	16.86	37989	6354	2.35%
2025-10-31	16.61	16.82	0.19	1.14%	16.61	16.88	35107	5892	2.17%
2025-10-30	16.91	16.63	-0.30	-1.77%	16.57	17.00	40006	6694	2.47%
2025-10-29	16.90	16.93	-0.11	-0.65%	16.66	17.03	39598	6675	2.44%
2025-10-28	16.70	17.04	-0.05	-0.29%	16.38	17.18	71173	12029	4.39%
2025-10-27	17.60	17.09	-0.33	-1.89%	16.97	17.78	84080	14554	5.19%
2025-10-24	17.35	17.42	0.07	0.40%	17.30	18.04	52060	9174	3.21%
2025-10-23	17.85	17.35	-0.57	-3.18%	16.93	17.85	67349	11692	4.16%
2025-10-22	18.48	17.92	-0.65	-3.50%	17.81	18.56	55773	10076	3.44%
2025-10-21	18.59	18.57	-0.02	-0.11%	18.01	18.69	69622	12721	4.30%
2025-10-20	18.70	18.59	-0.09	-0.48%	18.31	18.99	75357	14015	4.65%
2025-10-17	18.59	18.68	0.00	0.00%	18.21	19.08	98297	18362	6.07%
2025-10-16	18.61	18.68	-0.12	-0.64%	18.59	19.18	77125	14518	4.76%
2025-10-15	18.17	18.80	0.73	4.04%	17.88	18.88	107405	19879	6.63%
2025-10-14	18.33	18.07	-0.26	-1.42%	17.98	19.07	91357	16718	5.64%
2025-10-13	17.96	18.33	-0.31	-1.66%	17.80	18.44	81075	14736	5.01%
2025-10-10	17.87	18.64	0.64	3.56%	17.87	19.05	134668	25255	8.31%
2025-10-09	17.85	18.00	0.14	0.78%	17.43	18.28	87416	15697	5.40%
2025-09-30	17.36	17.86	0.57	3.30%	17.03	18.38	101042	17878	6.24%
2025-09-29	17.50	17.29	-0.24	-1.37%	17.23	18.15	66481	11705	4.10%
2025-09-26	17.38	17.53	0.20	1.15%	17.03	17.74	57987	10122	3.58%
2025-09-25	17.36	17.33	0.01	0.06%	17.25	17.64	49321	8586	3.04%
2025-09-24	17.33	17.32	0.00	0.00%	17.23	17.49	41962	7274	2.59%
2025-09-23	17.58	17.32	-0.26	-1.48%	16.95	17.58	44088	7588	2.72%
2025-09-22	17.88	17.58	-0.44	-2.44%	17.42	18.00	50878	8937	3.14%
2025-09-19	17.86	18.02	0.23	1.29%	17.80	18.09	40907	7344	2.53%
2025-09-18	18.52	17.79	-0.80	-4.30%	17.66	18.57	85718	15464	5.29%
2025-09-17	18.46	18.59	0.14	0.76%	18.18	18.84	79678	14807	4.92%
2025-09-16	18.38	18.45	0.05	0.27%	18.13	18.47	58206	10648	3.59%
2025-09-15	18.49	18.40	-0.11	-0.59%	18.26	18.55	49160	9039	3.03%
2025-09-12	18.93	18.51	-0.54	-2.83%	18.44	19.08	77286	14400	4.77%
2025-09-11	18.92	19.05	0.01	0.05%	18.60	19.45	104651	19762	6.46%
2025-09-10	18.96	19.04	0.07	0.37%	18.68	19.20	97060	18409	5.99%
2025-09-09	19.02	18.97	-0.12	-0.63%	18.80	19.65	123887	23715	7.65%
2025-09-08	18.50	19.09	0.69	3.75%	18.50	19.33	173595	33051	10.72%