派瑞股份 (300831) - 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
2025-12-16	13.19	12.92	-0.27	-2.05%	12.92	13.26	34682	4510	1.88%
2025-12-15	13.23	13.19	-0.14	-1.05%	13.18	13.39	26646	3535	1.44%
2025-12-12	13.28	13.33	0.04	0.30%	13.21	13.46	27082	3619	1.47%
2025-12-11	13.50	13.29	-0.22	-1.63%	13.27	13.51	27844	3725	1.51%
2025-12-10	13.57	13.51	-0.06	-0.44%	13.35	13.62	39670	5346	2.15%
2025-12-09	13.64	13.57	-0.07	-0.51%	13.54	13.66	23088	3140	1.25%
2025-12-08	13.63	13.64	0.08	0.59%	13.52	13.72	32313	4410	1.75%
2025-12-05	13.32	13.56	0.22	1.65%	13.25	13.58	34723	4681	1.88%
2025-12-04	13.30	13.34	-0.03	-0.22%	13.20	13.41	23018	3066	1.25%
2025-12-03	13.36	13.37	-0.05	-0.37%	13.30	13.45	23324	3117	1.26%
2025-12-02	13.41	13.42	-0.06	-0.45%	13.34	13.54	20866	2798	1.13%
2025-12-01	13.38	13.48	0.08	0.60%	13.32	13.51	34244	4603	1.86%
2025-11-28	13.25	13.40	0.13	0.98%	13.18	13.40	25998	3460	1.41%
2025-11-27	13.10	13.27	0.19	1.45%	13.10	13.49	33192	4420	1.80%
2025-11-26	13.30	13.08	-0.28	-2.10%	13.08	13.38	32601	4313	1.77%
2025-11-25	13.28	13.36	0.14	1.06%	13.23	13.54	35551	4764	1.93%
2025-11-24	13.02	13.22	0.26	2.01%	13.01	13.25	31084	4077	1.68%
2025-11-21	13.50	12.96	-0.61	-4.50%	12.91	13.61	59036	7762	3.20%
2025-11-20	13.69	13.57	-0.07	-0.51%	13.52	13.78	32862	4475	1.78%
2025-11-19	13.87	13.64	-0.24	-1.73%	13.57	13.88	45484	6224	2.47%
2025-11-18	13.93	13.88	-0.06	-0.43%	13.81	13.98	34216	4756	1.85%
2025-11-17	13.86	13.94	0.07	0.50%	13.84	13.97	26612	3701	1.44%
2025-11-14	14.01	13.87	-0.15	-1.07%	13.85	14.06	34499	4812	1.87%
2025-11-13	14.01	14.02	0.04	0.29%	13.94	14.09	41804	5862	2.27%
2025-11-12	14.19	13.98	-0.20	-1.41%	13.87	14.19	41529	5815	2.25%
2025-11-11	14.30	14.18	-0.05	-0.35%	14.14	14.32	37441	5325	2.03%
2025-11-10	14.19	14.23	0.02	0.14%	14.16	14.29	52643	7487	2.85%
2025-11-07	14.38	14.21	-0.24	-1.66%	14.16	14.38	70011	9968	3.79%
2025-11-06	14.25	14.45	0.22	1.55%	14.19	14.74	140267	20407	7.60%
2025-11-05	13.68	14.23	0.40	2.89%	13.64	14.30	100448	14151	5.44%
2025-11-04	13.79	13.83	0.05	0.36%	13.70	14.11	60518	8401	3.28%
2025-11-03	13.68	13.78	0.10	0.73%	13.48	13.78	39937	5435	2.16%
2025-10-31	13.57	13.68	0.06	0.44%	13.55	13.81	41781	5714	2.26%
2025-10-30	13.93	13.62	-0.28	-2.01%	13.62	13.94	53899	7414	2.92%
2025-10-29	14.04	13.90	-0.12	-0.86%	13.82	14.07	45032	6251	2.44%
2025-10-28	14.02	14.02	-0.11	-0.78%	13.92	14.19	48179	6768	2.61%
2025-10-27	14.31	14.13	-0.28	-1.94%	13.98	14.40	91583	12970	4.96%
2025-10-24	14.11	14.41	0.30	2.13%	14.11	14.41	52346	7497	2.84%
2025-10-23	14.07	14.11	-0.02	-0.14%	13.90	14.15	31138	4355	1.69%
2025-10-22	14.11	14.13	-0.07	-0.49%	14.00	14.18	30614	4315	1.66%
2025-10-21	14.02	14.20	0.20	1.43%	13.94	14.21	40522	5727	2.20%
2025-10-20	13.84	14.00	0.31	2.26%	13.84	14.10	40730	5694	2.21%
2025-10-17	14.28	13.70	-0.65	-4.53%	13.70	14.40	65463	9147	3.55%
2025-10-16	14.28	14.35	0.10	0.70%	14.17	14.55	76363	11007	4.14%
2025-10-15	14.07	14.25	0.20	1.42%	14.02	14.44	49065	6950	2.66%
2025-10-14	14.44	14.05	-0.39	-2.70%	14.02	14.55	61265	8726	3.32%
2025-10-13	14.00	14.44	0.08	0.56%	13.75	14.48	63974	9088	3.47%
2025-10-10	14.57	14.36	-0.28	-1.91%	14.31	14.57	66754	9609	3.62%
2025-10-09	14.54	14.64	0.21	1.46%	14.46	14.79	75589	11089	4.10%
2025-09-30	14.37	14.43	0.11	0.77%	14.33	14.57	46737	6760	2.53%
2025-09-29	14.34	14.32	-0.05	-0.35%	14.07	14.40	50664	7237	2.75%
2025-09-26	14.45	14.37	-0.08	-0.55%	14.37	14.62	52465	7596	2.84%
2025-09-25	14.56	14.45	-0.10	-0.69%	14.44	14.65	58687	8523	3.18%
2025-09-24	14.03	14.55	0.45	3.19%	13.95	14.62	91706	13223	4.97%
2025-09-23	14.31	14.10	-0.15	-1.05%	13.65	14.33	74891	10425	4.06%
2025-09-22	14.29	14.25	0.03	0.21%	14.12	14.32	40292	5731	2.18%
2025-09-19	14.41	14.22	-0.22	-1.52%	14.18	14.57	52084	7472	2.82%
2025-09-18	14.66	14.44	-0.18	-1.23%	14.28	14.81	84297	12329	4.57%
2025-09-17	14.61	14.62	0.01	0.07%	14.52	14.76	53043	7771	2.88%
2025-09-16	14.50	14.61	0.12	0.83%	14.41	14.63	47198	6865	2.56%
2025-09-15	14.73	14.49	-0.03	-0.21%	14.49	14.88	47940	6997	2.60%
2025-09-12	14.56	14.52	-0.02	-0.14%	14.45	14.68	59353	8654	3.22%
2025-09-11	14.22	14.54	0.32	2.25%	14.09	14.55	64954	9345	3.52%
2025-09-10	14.27	14.22	-0.05	-0.35%	14.21	14.38	36080	5148	1.96%
2025-09-09	14.51	14.27	-0.29	-1.99%	14.19	14.51	53970	7725	2.93%
2025-09-08	14.68	14.56	-0.18	-1.22%	14.41	14.68	79630	11581	4.32%