帕瓦股份 (688184) - 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
2025-04-03	12.30	12.38	0.00	0.00%	12.25	12.46	3943	486	0.39%
2025-04-02	12.53	12.38	-0.15	-1.20%	12.35	12.65	5163	645	0.51%
2025-04-01	12.35	12.53	0.24	1.95%	12.27	12.61	6059	758	0.60%
2025-03-31	12.60	12.29	-0.30	-2.38%	12.22	12.60	6773	836	0.67%
2025-03-28	12.80	12.59	-0.09	-0.71%	12.50	12.80	5600	708	0.56%
2025-03-27	12.80	12.68	-0.25	-1.93%	12.47	13.01	12362	1570	1.23%
2025-03-26	13.00	12.93	-0.50	-3.72%	12.37	13.08	24816	3160	2.47%
2025-03-25	13.40	13.43	0.04	0.30%	13.28	13.55	5957	799	0.59%
2025-03-24	13.85	13.39	-0.48	-3.46%	13.21	13.95	9780	1320	0.97%
2025-03-21	14.05	13.87	-0.21	-1.49%	13.87	14.10	5325	743	0.53%
2025-03-20	14.02	14.08	-0.02	-0.14%	13.96	14.20	4727	665	0.47%
2025-03-19	14.35	14.10	-0.20	-1.40%	14.00	14.35	7255	1023	0.72%
2025-03-18	14.14	14.30	0.16	1.13%	14.14	14.50	8844	1267	0.88%
2025-03-17	14.35	14.14	-0.13	-0.91%	14.13	14.37	5985	850	0.60%
2025-03-14	13.94	14.27	0.40	2.88%	13.71	14.27	8465	1191	0.84%
2025-03-13	14.05	13.87	-0.24	-1.70%	13.77	14.24	8457	1176	0.84%
2025-03-12	14.30	14.11	-0.13	-0.91%	14.09	14.39	7001	991	0.70%
2025-03-11	14.34	14.24	-0.07	-0.49%	14.06	14.34	6041	856	0.60%
2025-03-10	14.23	14.31	0.10	0.70%	14.21	14.44	6202	888	0.62%
2025-03-07	14.36	14.21	-0.28	-1.93%	14.19	14.50	8370	1199	0.83%
2025-03-06	14.24	14.49	0.25	1.76%	14.16	14.54	11997	1729	1.19%
2025-03-05	14.50	14.24	-0.25	-1.73%	14.01	14.51	11155	1580	1.11%
2025-03-04	14.85	14.49	-0.33	-2.23%	14.33	14.85	16415	2375	1.63%
2025-03-03	14.28	14.82	0.57	4.00%	14.27	15.49	33009	4969	3.28%
2025-02-28	14.46	14.25	-0.36	-2.46%	14.10	14.54	13889	1987	1.38%
2025-02-27	14.70	14.61	-0.03	-0.20%	14.39	14.81	12668	1852	1.26%
2025-02-26	14.40	14.64	0.30	2.09%	14.35	14.73	12404	1805	1.23%
2025-02-25	14.24	14.34	0.07	0.49%	14.10	14.51	9944	1425	0.99%
2025-02-24	14.29	14.27	0.05	0.35%	14.01	14.36	8574	1218	0.85%
2025-02-21	14.17	14.22	0.14	0.99%	13.85	14.25	10233	1443	1.02%
2025-02-20	13.89	14.08	0.26	1.88%	13.76	14.15	8136	1137	0.81%
2025-02-19	13.80	13.82	0.01	0.07%	13.59	13.93	7930	1091	0.79%
2025-02-18	14.15	13.81	0.01	0.07%	13.75	14.41	15107	2137	1.50%
2025-02-17	13.80	13.80	0.02	0.15%	13.51	13.90	6233	857	0.62%
2025-02-14	13.94	13.78	-0.16	-1.15%	13.75	14.32	6555	917	0.65%
2025-02-13	13.88	13.94	0.06	0.43%	13.71	14.12	7546	1055	0.75%
2025-02-12	13.93	13.88	0.03	0.22%	13.69	13.94	4858	672	0.48%
2025-02-11	13.69	13.85	0.12	0.87%	13.51	13.91	6314	866	0.63%
2025-02-10	13.75	13.73	-0.01	-0.07%	13.46	13.76	5137	700	0.51%
2025-02-07	13.49	13.74	0.29	2.16%	13.48	13.90	8094	1110	0.81%
2025-02-06	13.22	13.45	0.19	1.43%	13.15	13.48	3407	456	0.34%
2025-02-05	13.06	13.26	0.20	1.53%	12.90	13.40	7274	962	0.72%
2025-01-27	13.97	13.06	-1.07	-7.57%	12.97	13.99	15119	2014	1.50%
2025-01-24	14.49	14.13	-0.23	-1.60%	14.10	14.50	4377	622	0.44%
2025-01-23	13.90	14.36	0.57	4.13%	13.80	14.58	10031	1438	1.00%
2025-01-22	13.78	13.79	-0.04	-0.29%	13.60	13.88	4048	555	0.40%
2025-01-21	14.07	13.83	-0.17	-1.21%	13.79	14.07	2649	369	0.26%
2025-01-20	14.09	14.00	0.06	0.43%	13.86	14.20	3515	492	0.35%
2025-01-17	13.91	13.94	-0.10	-0.71%	13.91	14.14	2778	389	0.28%
2025-01-16	14.01	14.04	0.02	0.14%	13.87	14.23	4192	588	0.42%
2025-01-15	13.90	14.02	0.15	1.08%	13.74	14.14	4829	672	0.48%
2025-01-14	13.33	13.87	0.67	5.08%	13.29	13.95	5878	804	0.58%
2025-01-13	13.28	13.20	0.00	0.00%	13.03	13.29	2478	326	0.25%
2025-01-10	13.42	13.20	-0.25	-1.86%	13.20	13.57	2218	296	0.22%
2025-01-09	13.52	13.45	-0.07	-0.52%	13.41	13.58	1586	214	0.15%
2025-01-08	13.42	13.52	0.09	0.67%	13.12	13.56	3184	425	0.31%
2025-01-07	13.20	13.43	0.26	1.97%	13.05	13.43	3244	430	0.32%
2025-01-06	13.15	13.17	-0.05	-0.38%	12.98	13.34	2704	356	0.26%
2025-01-03	13.38	13.22	-0.31	-2.29%	13.20	13.64	3282	439	0.32%
2025-01-02	13.82	13.53	-0.18	-1.31%	13.49	13.89	4151	569	0.40%
2024-12-31	13.86	13.71	-0.10	-0.72%	13.70	14.08	3866	535	0.38%
2024-12-30	14.08	13.81	-0.12	-0.86%	13.72	14.08	3446	476	0.34%
2024-12-27	13.85	13.93	0.02	0.14%	13.80	14.10	3304	462	0.32%
2024-12-26	13.75	13.91	0.11	0.80%	13.75	14.09	3811	531	0.37%