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
2026-04-30	19.50	20.22	0.73	3.75%	19.50	20.51	273119	55087	14.80%
2026-04-29	19.00	19.49	0.33	1.72%	18.78	19.64	229040	44373	12.42%
2026-04-28	19.59	19.16	-0.33	-1.69%	19.00	19.85	251957	48751	13.66%
2026-04-27	18.72	19.49	2.21	12.79%	18.50	20.16	388595	75456	21.06%
2026-04-24	16.23	17.28	0.88	5.37%	16.23	17.40	174356	29721	9.45%
2026-04-23	17.08	16.40	-0.68	-3.98%	16.10	17.18	138126	22797	7.49%
2026-04-22	16.86	17.08	0.01	0.06%	16.82	17.30	105070	17931	5.70%
2026-04-21	17.19	17.07	-0.04	-0.23%	16.66	17.20	105943	17849	5.74%
2026-04-20	17.09	17.11	-0.19	-1.10%	16.79	17.29	132207	22461	7.17%
2026-04-17	17.23	17.30	0.27	1.59%	16.99	17.49	137429	23806	7.45%
2026-04-16	16.85	17.03	0.20	1.19%	16.58	17.15	103163	17419	5.59%
2026-04-15	17.25	16.83	-0.28	-1.64%	16.79	17.44	148028	25322	8.02%
2026-04-14	16.89	17.11	0.38	2.27%	16.81	17.88	166363	28778	9.02%
2026-04-13	16.67	16.73	-0.13	-0.77%	16.62	17.00	107668	18099	5.84%
2026-04-10	17.30	16.86	-0.28	-1.63%	16.85	17.52	147039	25271	7.97%
2026-04-09	17.48	17.14	-0.71	-3.98%	17.08	17.55	154035	26540	8.35%
2026-04-08	17.65	17.85	0.71	4.14%	17.42	17.88	183509	32524	9.95%
2026-04-07	17.18	17.14	0.04	0.23%	16.80	17.59	132539	22830	7.18%
2026-04-03	17.96	17.10	-0.51	-2.90%	16.85	17.97	169906	29180	9.21%
2026-04-02	17.56	17.61	0.09	0.51%	17.34	18.25	255653	45307	13.86%
2026-04-01	16.51	17.52	1.68	10.61%	16.20	18.10	355251	61290	19.26%
2026-03-31	16.46	15.84	-0.62	-3.77%	15.82	16.56	92760	14943	5.03%
2026-03-30	16.25	16.46	-0.11	-0.66%	15.95	16.51	93064	15104	5.04%
2026-03-27	16.00	16.57	0.23	1.41%	15.95	16.85	124054	20408	6.72%
2026-03-26	16.88	16.34	-0.54	-3.20%	16.08	16.90	139992	22954	7.59%
2026-03-25	17.15	16.88	-0.01	-0.06%	16.76	17.68	193938	33265	10.51%
2026-03-24	16.69	16.89	0.53	3.24%	15.90	16.94	212454	34848	11.52%
2026-03-23	16.60	16.36	-0.59	-3.48%	16.19	17.18	205730	34237	11.15%
2026-03-20	17.60	16.95	-0.59	-3.36%	16.90	18.05	218103	38223	11.82%
2026-03-19	18.21	17.54	-1.24	-6.60%	17.39	18.34	211683	37796	11.47%
2026-03-18	18.52	18.78	0.34	1.84%	18.35	19.08	232994	43597	12.63%
2026-03-17	18.96	18.44	-0.02	-0.11%	18.39	19.79	313669	59592	17.00%
2026-03-16	19.53	18.46	-0.92	-4.75%	17.74	19.85	357084	65598	19.36%
2026-03-13	19.90	19.38	-0.81	-4.01%	19.30	21.18	330642	66441	17.92%
2026-03-12	20.18	20.19	-0.40	-1.94%	19.86	20.97	300588	60898	16.29%
2026-03-11	19.93	20.59	0.77	3.88%	19.93	21.09	329211	67601	17.84%
2026-03-10	19.77	19.82	0.05	0.25%	19.52	20.87	385598	77312	20.90%
2026-03-09	20.92	19.77	-1.26	-5.99%	19.21	21.03	474338	94656	25.71%
2026-03-06	18.28	21.03	2.37	12.70%	18.18	21.88	570612	117328	30.93%
2026-03-05	17.03	18.66	1.54	9.00%	17.03	18.78	446284	80728	24.19%
2026-03-04	16.09	17.12	0.85	5.22%	15.90	17.76	391252	66374	21.21%
2026-03-03	16.30	16.27	0.14	0.87%	15.77	16.80	331661	53962	17.98%
2026-03-02	15.07	16.13	0.91	5.98%	15.01	17.03	343433	56056	18.62%
2026-02-27	15.31	15.22	-0.16	-1.04%	14.96	15.49	133685	20352	7.25%
2026-02-26	15.20	15.38	0.11	0.72%	15.13	15.48	125713	19194	6.81%
2026-02-25	15.47	15.27	-0.42	-2.68%	15.19	15.47	158207	24173	8.58%
2026-02-24	15.00	15.69	0.85	5.73%	14.65	15.75	247542	38057	13.42%
2026-02-13	14.33	14.84	0.54	3.78%	14.27	15.00	174803	25831	9.48%
2026-02-12	14.45	14.30	-0.20	-1.38%	14.15	14.68	161415	23177	8.75%
2026-02-11	13.91	14.50	0.57	4.09%	13.78	14.50	185072	26320	10.03%
2026-02-10	13.79	13.93	0.12	0.87%	13.74	14.03	100624	13988	5.45%
2026-02-09	13.68	13.81	0.27	1.99%	13.60	14.05	106839	14791	5.79%
2026-02-06	13.61	13.54	-0.25	-1.81%	13.51	13.79	96478	13153	5.23%
2026-02-05	13.32	13.79	0.35	2.60%	13.23	13.89	132986	18135	7.21%
2026-02-04	13.30	13.44	0.00	0.00%	13.26	13.70	76494	10274	4.15%
2026-02-03	13.61	13.44	-0.04	-0.30%	13.25	13.77	106407	14238	5.77%
2026-02-02	13.22	13.48	0.14	1.05%	13.22	13.96	170863	23383	9.26%
2026-01-30	13.25	13.34	0.37	2.85%	13.02	13.55	96672	12840	5.24%
2026-01-29	13.43	12.97	-0.59	-4.35%	12.97	13.46	110128	14470	5.97%
2026-01-28	13.27	13.56	0.17	1.27%	13.27	13.88	145873	19850	7.91%
2026-01-27	13.23	13.39	0.16	1.21%	12.73	13.39	115996	15172	6.29%
2026-01-26	13.33	13.23	-0.17	-1.27%	13.16	13.56	101327	13502	5.49%