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
2026-05-06	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%
2026-03-13	14.310	14.290	-0.110	-0.76%	14.210	14.780	8409	1215	1.80%
2026-03-12	14.580	14.400	-0.190	-1.30%	14.330	14.930	9008	1312	1.92%
2026-03-11	14.540	14.590	0.050	0.34%	14.450	14.860	8740	1279	1.87%
2026-03-10	14.550	14.540	0.110	0.76%	14.430	14.600	4195	608	0.93%
2026-03-09	14.640	14.430	-0.220	-1.50%	14.260	14.750	8196	1186	1.82%
2026-03-06	14.580	14.650	0.070	0.48%	14.450	14.760	4763	698	1.06%
2026-03-05	14.580	14.580	0.180	1.25%	14.400	14.730	5666	825	1.26%
2026-03-04	14.940	14.400	-0.470	-3.16%	14.250	14.940	9563	1389	2.13%
2026-03-03	14.620	14.870	0.250	1.71%	14.510	14.990	11605	1720	2.58%
2026-03-02	14.720	14.620	-0.260	-1.75%	14.480	14.940	7191	1053	1.60%
2026-02-27	15.020	14.880	-0.180	-1.20%	14.830	15.040	6282	936	1.40%
2026-02-26	15.280	15.060	-0.160	-1.05%	14.970	15.400	8194	1236	1.82%
2026-02-25	15.280	15.220	-0.060	-0.39%	15.130	15.370	5040	769	1.12%
2026-02-24	15.170	15.280	0.180	1.19%	15.070	15.290	5364	815	1.19%
2026-02-13	15.000	15.100	0.100	0.67%	14.900	15.200	6020	905	1.34%
2026-02-12	14.950	15.000	0.120	0.81%	14.780	15.200	6749	1011	1.50%
2026-02-11	14.960	14.880	-0.080	-0.53%	14.860	15.100	5759	862	1.28%
2026-02-10	15.100	14.960	-0.080	-0.53%	14.950	15.100	6220	933	1.38%
2026-02-09	15.100	15.040	0.080	0.53%	15.010	15.220	8256	1248	1.84%
2026-02-06	14.890	14.960	0.040	0.27%	14.800	15.130	9939	1491	2.21%
2026-02-05	15.080	14.920	-0.170	-1.13%	14.860	15.180	8840	1324	1.97%
2026-02-04	15.410	15.090	-0.320	-2.08%	15.000	15.480	9819	1494	2.18%
2026-02-03	15.340	15.410	0.200	1.31%	15.220	15.450	8420	1292	1.87%
2026-02-02	15.690	15.210	-0.480	-3.06%	15.160	15.690	9034	1388	2.01%
2026-01-30	15.770	15.690	0.000	0.00%	15.450	15.770	9237	1445	2.05%
2026-01-29	15.890	15.690	-0.200	-1.26%	15.630	15.950	12757	2012	2.84%
2026-01-28	16.150	15.890	-0.160	-1.00%	15.750	16.270	13698	2191	3.05%
2026-01-27	16.300	16.050	-0.200	-1.23%	15.770	16.300	12163	1946	2.70%