派特尔 (920871) - 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
2026-06-18	12.150	11.850	-0.360	-2.95%	11.830	12.250	2782	333	0.59%
2026-06-17	12.420	12.210	-0.210	-1.69%	12.110	12.420	3852	471	0.82%
2026-06-16	12.440	12.420	-0.080	-0.64%	12.310	12.590	2510	311	0.53%
2026-06-15	12.500	12.500	0.010	0.08%	12.260	12.660	4364	542	0.93%
2026-06-12	12.430	12.490	0.060	0.48%	12.260	12.670	4322	540	0.92%
2026-06-11	12.900	12.430	-0.530	-4.09%	12.200	12.940	4932	614	1.05%
2026-06-10	12.980	12.960	-0.040	-0.31%	12.600	13.120	6102	785	1.30%
2026-06-09	12.970	13.000	-0.050	-0.38%	12.780	13.290	4085	527	0.87%
2026-06-08	12.630	13.050	0.180	1.40%	12.450	13.170	7177	926	1.53%
2026-06-05	12.280	12.870	0.560	4.55%	12.080	12.900	7216	915	1.53%
2026-06-04	12.710	12.310	-0.400	-3.15%	12.130	12.710	3673	454	0.78%
2026-06-03	12.810	12.710	-0.100	-0.78%	12.460	12.860	4082	517	0.87%
2026-06-02	12.710	12.810	0.100	0.79%	12.510	12.810	5054	642	1.08%
2026-06-01	12.800	12.710	0.140	1.11%	12.300	12.800	3837	483	0.82%
2026-05-29	12.600	12.570	0.000	0.00%	12.340	12.770	3707	464	0.79%
2026-05-28	12.350	12.570	0.270	2.20%	11.920	12.660	5927	731	1.26%
2026-05-27	12.880	12.300	-0.380	-3.00%	12.120	12.880	5534	680	1.18%
2026-05-26	12.840	12.680	-0.170	-1.32%	12.300	12.840	3967	495	0.84%
2026-05-25	13.000	12.850	-0.130	-1.00%	12.530	13.120	4993	640	1.06%
2026-05-22	13.130	13.180	0.000	0.00%	12.920	13.190	4970	649	1.06%
2026-05-21	13.290	13.180	-0.020	-0.15%	13.000	13.470	7143	948	1.52%
2026-05-20	13.700	13.200	-0.490	-3.58%	13.200	13.700	9814	1309	2.09%
2026-05-19	13.490	13.690	0.140	1.03%	13.480	13.750	8120	1105	1.73%
2026-05-18	13.600	13.550	0.000	0.00%	13.240	13.750	16045	2169	3.41%
2026-05-15	13.620	13.550	-0.030	-0.22%	13.250	13.790	16739	2269	3.56%
2026-05-14	13.340	13.580	0.290	2.18%	13.150	13.690	15925	2147	3.39%
2026-05-13	13.230	13.290	-0.010	-0.08%	13.080	13.350	6512	861	1.39%
2026-05-12	13.380	13.300	0.060	0.45%	13.120	13.490	7631	1015	1.62%
2026-05-11	13.420	13.240	-0.180	-1.34%	13.140	13.540	6596	873	1.40%
2026-05-08	13.190	13.420	0.140	1.05%	13.060	13.450	7224	961	1.54%
2026-05-07	13.020	13.280	0.250	1.92%	13.020	13.390	6541	866	1.39%
2026-05-06	12.970	13.030	0.090	0.70%	12.950	13.150	6284	820	1.34%
2026-04-30	12.830	12.940	0.160	1.25%	12.680	13.070	7443	960	1.58%
2026-04-29	12.510	12.780	0.270	2.16%	12.480	12.950	10331	1323	2.20%
2026-04-28	12.650	12.510	-0.200	-1.57%	12.460	12.860	4068	514	0.87%
2026-04-27	12.800	12.710	-0.100	-0.78%	12.370	12.810	5198	655	1.11%
2026-04-24	13.150	12.810	-0.350	-2.66%	12.770	13.150	6429	831	1.37%
2026-04-23	13.420	13.160	-0.270	-2.01%	13.130	13.500	6088	805	1.29%
2026-04-22	13.310	13.430	0.100	0.75%	13.230	13.660	6553	880	1.39%
2026-04-21	13.590	13.330	-0.250	-1.84%	13.200	13.660	5750	764	1.22%
2026-04-20	13.640	13.580	-0.010	-0.07%	13.490	13.880	9466	1295	2.01%
2026-04-17	13.170	13.590	0.410	3.11%	12.950	13.750	14293	1909	3.04%
2026-04-16	13.280	13.180	0.040	0.30%	13.100	13.280	4434	583	0.94%
2026-04-15	13.130	13.140	0.010	0.08%	13.070	13.260	2488	327	0.53%
2026-04-14	13.180	13.130	0.020	0.15%	13.020	13.260	2927	383	0.62%
2026-04-13	13.380	13.110	-0.140	-1.06%	13.050	13.380	3597	473	0.77%
2026-04-10	13.100	13.250	0.270	2.08%	13.100	13.400	7730	1026	1.64%
2026-04-09	13.420	12.980	-0.500	-3.71%	12.970	13.420	8323	1097	1.78%
2026-04-08	13.330	13.480	0.450	3.45%	13.210	13.530	9882	1321	2.11%
2026-04-07	13.190	13.030	-0.200	-1.51%	12.890	13.400	5086	666	1.09%
2026-04-03	13.500	13.230	-0.200	-1.49%	13.130	13.590	7054	940	1.51%
2026-04-02	13.260	13.430	0.210	1.59%	13.250	13.660	7282	978	1.55%
2026-04-01	13.270	13.220	0.080	0.61%	13.200	13.550	7997	1067	1.71%
2026-03-31	13.870	13.140	-0.780	-5.60%	13.060	13.870	13562	1828	2.90%
2026-03-30	14.220	13.920	-0.510	-3.53%	13.790	14.400	14172	1997	3.03%
2026-03-27	14.300	14.430	-0.070	-0.48%	14.120	14.570	21202	3062	4.53%
2026-03-26	14.180	14.500	0.300	2.11%	14.000	14.660	24090	3453	5.14%
2026-03-25	13.930	14.200	0.100	0.71%	13.750	14.300	19396	2731	4.14%
2026-03-24	13.760	14.100	0.420	3.07%	13.420	14.100	21702	2972	4.63%
2026-03-23	13.490	13.680	-0.080	-0.58%	13.000	14.080	23249	3153	4.96%
2026-03-20	14.080	13.760	-0.460	-3.23%	13.260	14.240	18028	2503	3.85%
2026-03-19	14.110	14.220	-0.070	-0.49%	13.740	14.350	17845	2513	3.81%
2026-03-18	13.970	14.290	0.290	2.07%	13.660	14.300	13506	1886	2.88%
2026-03-17	14.110	14.000	0.020	0.14%	13.710	14.110	8210	1141	1.75%
2026-03-16	14.240	13.980	-0.310	-2.17%	13.880	14.440	8434	1186	1.80%