佩蒂股份(300673)股票行情
佩蒂股份(300673)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 16.82 | 16.38 | -0.44 | -2.62% | 16.23 | 16.99 | 100266 | 16553.21 | 6.19% | 0.00 |
| 2025-06-16 | 17.16 | 16.82 | -0.50 | -2.89% | 16.61 | 17.25 | 87238 | 14704.04 | 5.39% | 0.00 |
| 2025-06-13 | 17.58 | 17.32 | -0.39 | -2.20% | 17.00 | 17.67 | 102840 | 17854.39 | 6.35% | 0.00 |
| 2025-06-12 | 17.01 | 17.71 | 0.69 | 4.05% | 16.83 | 17.95 | 164049 | 28815.28 | 10.13% | 0.00 |
| 2025-06-11 | 16.90 | 17.02 | 0.06 | 0.35% | 16.90 | 17.46 | 98404 | 16891.93 | 6.07% | 0.00 |
| 2025-06-10 | 16.79 | 16.96 | 0.14 | 0.83% | 16.67 | 17.46 | 155216 | 26437.40 | 9.58% | 0.00 |
| 2025-06-09 | 16.66 | 16.82 | 0.01 | 0.06% | 16.66 | 17.05 | 79054 | 13320.52 | 4.88% | 0.00 |
| 2025-06-06 | 17.53 | 16.81 | -0.84 | -4.76% | 16.66 | 17.63 | 120648 | 20406.76 | 7.45% | 0.00 |
| 2025-06-05 | 17.76 | 17.65 | -0.28 | -1.56% | 17.60 | 18.44 | 140154 | 25116.92 | 8.65% | 0.00 |
| 2025-06-04 | 17.20 | 17.93 | 0.87 | 5.10% | 17.04 | 18.16 | 181624 | 32043.69 | 11.21% | 0.00 |
| 2025-06-03 | 16.83 | 17.40 | 0.45 | 2.65% | 16.75 | 17.66 | 108664 | 18895.17 | 6.71% | 0.00 |
| 2025-05-30 | 17.19 | 16.95 | -0.22 | -1.28% | 16.83 | 17.41 | 69388 | 11830.97 | 4.28% | 0.00 |
| 2025-05-29 | 17.13 | 17.17 | -0.08 | -0.46% | 17.11 | 17.43 | 64872 | 11181.31 | 4.00% | 0.00 |
| 2025-05-28 | 17.41 | 17.25 | -0.27 | -1.54% | 17.10 | 17.61 | 87171 | 15038.97 | 5.38% | 0.00 |
| 2025-05-27 | 17.78 | 17.52 | -0.26 | -1.46% | 17.40 | 17.97 | 107255 | 18891.37 | 6.62% | 0.00 |
| 2025-05-26 | 17.48 | 17.78 | 0.24 | 1.37% | 17.31 | 17.89 | 112778 | 19905.67 | 6.96% | 0.00 |
| 2025-05-23 | 18.07 | 17.54 | -0.38 | -2.12% | 17.49 | 18.22 | 157750 | 28073.48 | 9.74% | 0.00 |
| 2025-05-22 | 18.23 | 17.92 | -0.27 | -1.48% | 17.85 | 19.27 | 219281 | 40626.38 | 13.54% | 17.00 |
| 2025-05-21 | 19.01 | 18.19 | -1.07 | -5.56% | 18.00 | 19.10 | 282711 | 52321.83 | 17.45% | 0.00 |
| 2025-05-20 | 17.80 | 19.26 | 1.27 | 7.06% | 17.50 | 21.09 | 428671 | 82678.85 | 26.46% | 10.00 |
| 2025-05-19 | 17.01 | 17.99 | 0.91 | 5.33% | 16.34 | 18.78 | 263583 | 46244.30 | 16.27% | 0.00 |
| 2025-05-16 | 16.61 | 17.08 | 0.30 | 1.79% | 16.34 | 17.61 | 182441 | 31252.59 | 11.26% | 0.00 |
| 2025-05-15 | 16.66 | 16.78 | -0.05 | -0.30% | 16.43 | 17.20 | 142010 | 23896.48 | 8.77% | 0.00 |
| 2025-05-14 | 15.95 | 16.83 | 0.81 | 5.06% | 15.71 | 17.10 | 202672 | 33591.07 | 12.51% | 3.00 |
| 2025-05-13 | 15.85 | 16.02 | 0.58 | 3.76% | 15.46 | 16.12 | 147955 | 23428.78 | 9.13% | 0.00 |
| 2025-05-12 | 15.45 | 15.44 | 0.34 | 2.25% | 15.26 | 15.71 | 74587 | 11517.79 | 4.60% | 0.00 |
| 2025-05-09 | 15.13 | 15.10 | -0.03 | -0.20% | 15.07 | 15.43 | 74074 | 11277.57 | 4.57% | 0.00 |
| 2025-05-08 | 15.11 | 15.13 | -0.12 | -0.79% | 15.07 | 15.28 | 66210 | 10036.02 | 4.09% | 0.00 |
| 2025-05-07 | 15.44 | 15.25 | -0.06 | -0.39% | 15.11 | 16.07 | 107424 | 16649.70 | 6.63% | 0.00 |
| 2025-05-06 | 15.15 | 15.31 | 0.35 | 2.34% | 14.88 | 15.50 | 94521 | 14346.81 | 5.83% | 2.00 |
| 2025-04-30 | 15.00 | 14.96 | -0.11 | -0.73% | 14.92 | 15.35 | 96822 | 14625.17 | 5.98% | 0.00 |
| 2025-04-29 | 14.07 | 15.07 | 0.95 | 6.73% | 14.06 | 15.50 | 153181 | 22840.73 | 9.46% | 0.00 |
| 2025-04-28 | 14.63 | 14.12 | -0.50 | -3.42% | 14.09 | 14.73 | 71007 | 10121.31 | 4.38% | 0.00 |
| 2025-04-25 | 14.88 | 14.62 | -0.43 | -2.86% | 14.61 | 15.33 | 113281 | 16808.32 | 6.99% | 0.00 |
| 2025-04-24 | 14.29 | 15.05 | 0.70 | 4.88% | 14.20 | 15.72 | 198203 | 30087.76 | 12.24% | 0.00 |
| 2025-04-23 | 14.25 | 14.35 | 0.34 | 2.43% | 14.17 | 14.62 | 101053 | 14507.19 | 6.24% | 0.00 |
| 2025-04-22 | 14.50 | 14.01 | -0.22 | -1.55% | 13.84 | 14.50 | 86700 | 12159.75 | 5.35% | 0.00 |
| 2025-04-21 | 13.59 | 14.23 | -0.78 | -5.20% | 13.40 | 14.38 | 148348 | 20829.56 | 9.16% | 20.00 |
| 2025-04-18 | 14.80 | 15.01 | 0.15 | 1.01% | 14.70 | 15.24 | 108639 | 16278.20 | 6.71% | 0.00 |
| 2025-04-17 | 14.27 | 14.86 | 0.60 | 4.21% | 14.12 | 14.96 | 100534 | 14729.31 | 6.21% | 0.00 |
| 2025-04-16 | 14.45 | 14.26 | -0.36 | -2.46% | 13.86 | 14.54 | 63054 | 8960.49 | 3.89% | 0.00 |
| 2025-04-15 | 14.39 | 14.62 | 0.32 | 2.24% | 14.11 | 14.79 | 87448 | 12687.70 | 5.40% | 0.00 |
| 2025-04-14 | 14.27 | 14.30 | 0.29 | 2.07% | 14.17 | 14.80 | 81013 | 11706.18 | 5.00% | 0.00 |
| 2025-04-11 | 14.10 | 14.01 | -0.26 | -1.82% | 13.91 | 14.26 | 100156 | 14093.13 | 6.18% | 0.00 |
| 2025-04-10 | 14.58 | 14.27 | 0.96 | 7.21% | 14.22 | 15.13 | 176628 | 25887.16 | 10.90% | 25.00 |
| 2025-04-09 | 13.21 | 13.31 | -0.21 | -1.55% | 12.30 | 13.55 | 138048 | 18031.04 | 8.52% | 0.00 |
| 2025-04-08 | 13.12 | 13.52 | 0.67 | 5.21% | 12.81 | 13.52 | 138300 | 18216.68 | 8.54% | 5.00 |
| 2025-04-07 | 14.00 | 12.85 | -2.57 | -16.67% | 12.50 | 14.51 | 157211 | 21295.71 | 9.70% | 0.00 |
| 2025-04-03 | 16.70 | 15.42 | -2.13 | -12.14% | 15.15 | 16.70 | 207210 | 32576.57 | 12.79% | 0.00 |
| 2025-04-02 | 17.75 | 17.55 | -0.14 | -0.79% | 17.44 | 17.87 | 55046 | 9707.62 | 3.40% | 0.00 |
| 2025-04-01 | 17.01 | 17.69 | 0.63 | 3.69% | 17.01 | 17.87 | 112078 | 19756.92 | 6.92% | 0.00 |
| 2025-03-31 | 17.24 | 17.06 | -0.24 | -1.39% | 16.62 | 17.26 | 58172 | 9858.82 | 3.59% | 0.00 |
| 2025-03-28 | 16.93 | 17.30 | 0.41 | 2.43% | 16.77 | 17.54 | 97629 | 16805.25 | 6.03% | 0.00 |
| 2025-03-27 | 16.57 | 16.89 | 0.25 | 1.50% | 16.51 | 17.16 | 52665 | 8889.85 | 3.25% | 0.00 |
| 2025-03-26 | 16.59 | 16.64 | 0.01 | 0.06% | 16.52 | 16.92 | 34241 | 5728.14 | 2.11% | 0.00 |
| 2025-03-25 | 16.84 | 16.63 | -0.22 | -1.31% | 16.47 | 16.88 | 32868 | 5471.01 | 2.03% | 0.00 |
| 2025-03-24 | 16.68 | 16.85 | 0.14 | 0.84% | 16.47 | 17.08 | 38276 | 6412.69 | 2.36% | 0.00 |
| 2025-03-21 | 17.01 | 16.71 | -0.35 | -2.05% | 16.60 | 17.18 | 43027 | 7252.78 | 2.66% | 0.00 |
| 2025-03-20 | 17.13 | 17.06 | -0.12 | -0.70% | 17.01 | 17.32 | 41272 | 7072.12 | 2.55% | 0.00 |
| 2025-03-19 | 17.28 | 17.18 | -0.20 | -1.15% | 17.10 | 17.36 | 39803 | 6842.08 | 2.46% | 0.00 |
| 2025-03-18 | 17.13 | 17.38 | 0.30 | 1.76% | 16.94 | 17.45 | 66530 | 11427.44 | 4.11% | 0.00 |
| 2025-03-17 | 17.60 | 17.08 | -0.40 | -2.29% | 17.06 | 17.65 | 88247 | 15224.70 | 5.45% | 0.00 |
| 2025-03-14 | 17.24 | 17.48 | 0.12 | 0.69% | 17.24 | 18.02 | 118836 | 20869.53 | 7.34% | 0.00 |
| 2025-03-13 | 17.11 | 17.36 | 0.15 | 0.87% | 17.02 | 17.56 | 88212 | 15304.50 | 5.45% | 0.00 |
| 2025-03-12 | 16.60 | 17.21 | 0.61 | 3.67% | 16.48 | 17.30 | 90381 | 15331.05 | 5.58% | 0.00 |
| 2025-03-11 | 16.45 | 16.60 | -0.06 | -0.36% | 16.36 | 16.60 | 33235 | 5477.50 | 2.05% | 0.00 |
| 2025-03-10 | 16.87 | 16.66 | -0.13 | -0.77% | 16.52 | 16.87 | 34825 | 5797.00 | 2.15% | 0.00 |
| 2025-03-07 | 16.52 | 16.79 | 0.28 | 1.70% | 16.44 | 17.12 | 73486 | 12292.49 | 4.54% | 7.00 |
| 2025-03-06 | 16.31 | 16.51 | 0.20 | 1.23% | 16.25 | 16.56 | 54142 | 8885.86 | 3.34% | 0.00 |
| 2025-03-05 | 16.43 | 16.31 | -0.09 | -0.55% | 16.04 | 16.46 | 58062 | 9389.17 | 3.58% | 0.00 |
| 2025-03-04 | 16.55 | 16.40 | -0.32 | -1.91% | 16.31 | 16.66 | 70628 | 11623.22 | 4.36% | 0.00 |
| 2025-03-03 | 16.70 | 16.72 | 0.02 | 0.12% | 16.55 | 17.15 | 68585 | 11566.84 | 4.23% | 0.00 |
| 2025-02-28 | 17.58 | 16.70 | -1.00 | -5.65% | 16.67 | 17.58 | 103102 | 17539.49 | 6.36% | 0.00 |
| 2025-02-27 | 17.09 | 17.70 | 0.48 | 2.79% | 17.08 | 17.72 | 110469 | 19359.21 | 6.82% | 0.00 |
| 2025-02-26 | 16.94 | 17.22 | 0.29 | 1.71% | 16.94 | 17.46 | 64211 | 11074.65 | 3.96% | 0.00 |
| 2025-02-25 | 17.21 | 16.93 | -0.43 | -2.48% | 16.88 | 17.29 | 51522 | 8770.67 | 3.18% | 0.00 |
| 2025-02-24 | 17.10 | 17.36 | 0.28 | 1.64% | 16.90 | 17.38 | 81402 | 13987.92 | 5.03% | 0.00 |
| 2025-02-21 | 17.11 | 17.08 | -0.22 | -1.27% | 16.90 | 17.34 | 68702 | 11743.22 | 4.24% | 0.00 |
| 2025-02-20 | 17.06 | 17.30 | 0.16 | 0.93% | 16.84 | 17.47 | 64572 | 11110.26 | 3.99% | 0.00 |
| 2025-02-19 | 16.88 | 17.14 | 0.21 | 1.24% | 16.73 | 17.19 | 74582 | 12599.41 | 4.60% | 0.00 |
深证大盘股票行情在线 K线走势图
