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
2025-08-01	15.08	15.11	0.10	0.67%	14.94	15.16	44131	6655	2.39%
2025-07-31	15.14	15.01	-0.19	-1.25%	14.92	15.39	70380	10661	3.81%
2025-07-30	15.23	15.20	-0.09	-0.59%	15.06	15.40	65414	9958	3.55%
2025-07-29	15.29	15.29	0.00	0.00%	15.15	15.37	64720	9863	3.51%
2025-07-28	15.30	15.29	-0.03	-0.20%	15.23	15.42	73490	11247	3.98%
2025-07-25	15.37	15.32	-0.10	-0.65%	15.16	15.42	105695	16131	5.73%
2025-07-24	15.40	15.42	0.03	0.19%	15.30	15.57	124341	19161	6.74%
2025-07-23	16.50	15.39	-0.29	-1.85%	15.33	16.68	224369	35533	12.16%
2025-07-22	15.45	15.68	0.20	1.29%	15.36	15.78	149726	23312	8.12%
2025-07-21	15.06	15.48	0.49	3.27%	15.06	15.62	140262	21611	7.60%
2025-07-18	15.03	14.99	0.03	0.20%	14.85	15.09	61828	9253	3.35%
2025-07-17	14.84	14.96	0.13	0.88%	14.75	14.98	54839	8177	2.97%
2025-07-16	14.76	14.83	0.03	0.20%	14.74	14.98	56706	8436	3.07%
2025-07-15	14.95	14.80	-0.11	-0.74%	14.60	15.04	63330	9374	3.43%
2025-07-14	14.76	14.91	0.10	0.68%	14.67	14.92	55211	8196	2.99%
2025-07-11	14.71	14.81	0.08	0.54%	14.55	14.84	56605	8338	3.07%
2025-07-10	14.73	14.73	0.01	0.07%	14.63	14.80	45481	6696	2.47%
2025-07-09	14.74	14.72	-0.07	-0.47%	14.67	14.84	56541	8347	3.06%
2025-07-08	14.57	14.79	0.19	1.30%	14.57	14.80	61338	9045	3.32%
2025-07-07	14.53	14.60	0.12	0.83%	14.45	14.69	46761	6808	2.53%
2025-07-04	14.66	14.48	-0.29	-1.96%	14.46	14.71	63310	9219	3.43%
2025-07-03	14.61	14.77	0.20	1.37%	14.54	14.95	87029	12804	4.72%
2025-07-02	14.75	14.57	-0.15	-1.02%	14.48	14.75	71120	10387	3.86%
2025-07-01	14.61	14.72	0.09	0.62%	14.56	14.93	96662	14251	5.24%
2025-06-30	14.55	14.63	0.13	0.90%	14.51	14.64	54532	7958	2.96%
2025-06-27	14.48	14.50	0.14	0.97%	14.37	14.56	64068	9285	3.47%
2025-06-26	14.45	14.36	-0.10	-0.69%	14.32	14.54	63092	9109	3.42%
2025-06-25	14.28	14.46	0.17	1.19%	14.21	14.49	68827	9886	3.73%
2025-06-24	13.92	14.29	0.33	2.36%	13.92	14.30	62654	8894	3.40%
2025-06-23	13.49	13.96	0.24	1.75%	13.45	13.97	43307	5993	2.35%
2025-06-20	13.77	13.72	-0.06	-0.44%	13.71	14.05	48155	6665	2.61%
2025-06-19	14.11	13.78	-0.36	-2.55%	13.74	14.20	60966	8517	3.30%
2025-06-18	14.04	14.14	0.06	0.43%	13.99	14.20	42924	6056	2.33%
2025-06-17	14.00	14.08	0.09	0.64%	13.93	14.08	40831	5719	2.21%
2025-06-16	13.87	13.99	0.03	0.21%	13.87	14.06	32756	4581	1.78%
2025-06-13	14.18	13.96	-0.32	-2.24%	13.92	14.31	60760	8546	3.29%
2025-06-12	14.29	14.28	-0.07	-0.49%	14.18	14.38	35845	5126	1.94%
2025-06-11	14.24	14.35	0.12	0.84%	14.22	14.41	44786	6422	2.43%
2025-06-10	14.64	14.23	-0.40	-2.73%	14.15	14.67	77447	11105	4.20%
2025-06-09	14.59	14.63	0.09	0.62%	14.47	14.65	58392	8509	3.17%
2025-06-06	14.59	14.54	-0.05	-0.34%	14.44	14.62	53229	7720	2.89%
2025-06-05	14.49	14.59	0.19	1.32%	14.35	14.60	71751	10423	3.89%
2025-06-04	14.32	14.40	0.06	0.42%	14.32	14.48	48040	6923	2.60%
2025-06-03	14.28	14.34	-0.04	-0.28%	14.23	14.44	50829	7284	2.76%
2025-05-30	14.61	14.38	-0.35	-2.38%	14.33	14.65	70131	10117	3.80%
2025-05-29	14.61	14.73	0.06	0.41%	14.50	14.82	116958	17161	6.34%
2025-05-28	14.33	14.67	0.25	1.73%	14.27	14.76	120095	17459	6.51%
2025-05-27	14.28	14.42	0.20	1.41%	14.21	14.64	106344	15341	5.76%
2025-05-26	14.21	14.22	-0.09	-0.63%	14.06	14.45	103984	14804	5.64%
2025-05-23	14.76	14.31	-0.63	-4.22%	14.28	14.88	182310	26399	9.88%
2025-05-22	14.20	14.94	1.00	7.17%	14.10	15.67	306127	45982	16.59%
2025-05-21	14.11	13.94	-0.17	-1.20%	13.88	14.11	40068	5591	2.17%
2025-05-20	13.91	14.11	0.17	1.22%	13.86	14.11	33253	4665	1.80%
2025-05-19	13.81	13.94	0.12	0.87%	13.75	14.01	29135	4050	1.58%
2025-05-16	13.85	13.82	-0.09	-0.65%	13.80	14.03	36831	5127	2.00%
2025-05-15	14.16	13.91	-0.22	-1.56%	13.87	14.18	42108	5878	2.28%
2025-05-14	14.21	14.13	-0.08	-0.56%	14.01	14.33	54477	7683	2.95%
2025-05-13	14.54	14.21	-0.17	-1.18%	14.16	14.56	55576	7950	3.01%
2025-05-12	14.27	14.38	0.20	1.41%	14.24	14.44	44704	6414	2.42%
2025-05-09	14.52	14.18	-0.24	-1.66%	14.09	14.52	42261	6008	2.29%
2025-05-08	14.20	14.42	0.16	1.12%	14.18	14.42	49735	7134	2.70%
2025-05-07	14.50	14.26	-0.06	-0.42%	14.14	14.55	70388	10078	3.82%
2025-05-06	14.13	14.32	0.24	1.70%	14.08	14.33	61680	8777	3.34%
2025-04-30	13.85	14.08	0.23	1.66%	13.85	14.14	64011	8974	3.47%
2025-04-29	13.70	13.85	0.32	2.37%	13.62	13.92	52300	7235	2.83%
2025-04-28	13.75	13.53	-0.29	-2.10%	13.51	13.85	38040	5179	2.06%
2025-04-25	13.82	13.82	0.13	0.95%	13.68	13.89	39191	5408	2.12%
2025-04-24	13.93	13.69	-0.23	-1.65%	13.52	13.96	55319	7588	3.00%