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 |
|---|
| 2025-08-01 | 15.44 | 15.44 | 0.02 | 0.13% | 15.37 | 15.56 | 33900 | 5233.08 | 2.09% | 0.00 |
| 2025-07-31 | 15.71 | 15.42 | -0.33 | -2.10% | 15.36 | 15.76 | 53576 | 8298.92 | 3.31% | 0.00 |
| 2025-07-30 | 15.65 | 15.75 | 0.01 | 0.06% | 15.62 | 15.85 | 41018 | 6458.42 | 2.53% | 0.00 |
| 2025-07-29 | 16.02 | 15.74 | -0.21 | -1.32% | 15.54 | 16.02 | 60704 | 9514.58 | 3.75% | 0.00 |
| 2025-07-28 | 15.97 | 15.95 | -0.05 | -0.31% | 15.87 | 16.06 | 43770 | 6973.11 | 2.70% | 0.00 |
| 2025-07-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.82 | 16.45 | 79500 | 12815.66 | 4.91% | 22.00 |
| 2025-07-24 | 15.80 | 15.88 | 0.04 | 0.25% | 15.75 | 15.92 | 29130 | 4618.71 | 1.80% | 0.00 |
| 2025-07-23 | 16.00 | 15.84 | -0.11 | -0.69% | 15.80 | 16.05 | 40910 | 6513.77 | 2.53% | 0.00 |
| 2025-07-22 | 15.96 | 15.95 | -0.01 | -0.06% | 15.85 | 16.10 | 46054 | 7361.52 | 2.84% | 0.00 |
| 2025-07-21 | 15.62 | 15.96 | 0.32 | 2.05% | 15.55 | 15.97 | 58648 | 9298.63 | 3.62% | 0.00 |
| 2025-07-18 | 15.77 | 15.64 | -0.14 | -0.89% | 15.58 | 15.88 | 42965 | 6728.17 | 2.65% | 20.00 |
| 2025-07-17 | 15.83 | 15.78 | -0.07 | -0.44% | 15.60 | 16.00 | 48983 | 7714.66 | 3.02% | 0.00 |
| 2025-07-16 | 15.80 | 15.85 | 0.11 | 0.70% | 15.73 | 16.01 | 40316 | 6419.84 | 2.49% | 0.00 |
| 2025-07-15 | 16.07 | 15.74 | -0.34 | -2.11% | 15.58 | 16.07 | 48427 | 7630.08 | 2.99% | 3.00 |
| 2025-07-14 | 15.93 | 16.08 | 0.10 | 0.63% | 15.85 | 16.10 | 34241 | 5485.52 | 2.11% | 0.00 |
| 2025-07-11 | 15.92 | 15.98 | 0.00 | 0.00% | 15.85 | 16.06 | 42396 | 6760.28 | 2.62% | 0.00 |
| 2025-07-10 | 16.12 | 15.98 | -0.14 | -0.87% | 15.69 | 16.19 | 60090 | 9554.89 | 3.71% | 8.00 |
| 2025-07-09 | 16.21 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 42148 | 6838.82 | 2.60% | 0.00 |
| 2025-07-08 | 16.27 | 16.17 | 0.01 | 0.06% | 16.01 | 16.27 | 40646 | 6562.82 | 2.51% | 0.00 |
| 2025-07-07 | 16.08 | 16.16 | -0.07 | -0.43% | 16.08 | 16.39 | 28244 | 4573.69 | 1.74% | 0.00 |
| 2025-07-04 | 16.52 | 16.23 | -0.30 | -1.81% | 16.10 | 16.52 | 53474 | 8679.72 | 3.30% | 0.00 |
| 2025-07-03 | 16.46 | 16.53 | 0.01 | 0.06% | 16.31 | 16.80 | 48859 | 8081.34 | 3.02% | 0.00 |
| 2025-07-02 | 16.88 | 16.52 | -0.48 | -2.82% | 16.39 | 16.97 | 71193 | 11862.46 | 4.39% | 0.00 |
| 2025-07-01 | 16.31 | 17.00 | 0.68 | 4.17% | 16.25 | 17.20 | 141159 | 23716.66 | 8.71% | 0.00 |
| 2025-06-30 | 16.22 | 16.32 | 0.18 | 1.12% | 16.02 | 16.39 | 41242 | 6689.52 | 2.55% | 0.00 |
| 2025-06-27 | 15.87 | 16.14 | 0.27 | 1.70% | 15.79 | 16.20 | 50959 | 8177.41 | 3.15% | 3.00 |
| 2025-06-26 | 16.23 | 15.87 | -0.39 | -2.40% | 15.85 | 16.23 | 57758 | 9232.04 | 3.57% | 0.00 |
| 2025-06-25 | 16.32 | 16.26 | -0.08 | -0.49% | 16.14 | 16.64 | 62292 | 10153.55 | 3.85% | 0.00 |
| 2025-06-24 | 15.90 | 16.34 | 0.47 | 2.96% | 15.88 | 16.75 | 74423 | 12247.44 | 4.59% | 0.00 |
| 2025-06-23 | 15.43 | 15.87 | 0.28 | 1.80% | 15.31 | 15.90 | 47455 | 7444.50 | 2.93% | 0.00 |
| 2025-06-20 | 15.63 | 15.59 | -0.08 | -0.51% | 15.55 | 15.79 | 32361 | 5071.87 | 2.00% | 0.00 |
| 2025-06-19 | 16.22 | 15.67 | -0.52 | -3.21% | 15.63 | 16.25 | 72540 | 11494.99 | 4.48% | 0.00 |
| 2025-06-18 | 16.27 | 16.19 | -0.19 | -1.16% | 15.99 | 16.42 | 55205 | 8911.65 | 3.41% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
