派瑞股份(300831)股票行情
派瑞股份(300831)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 |
|---|
| 2025-12-17 | 12.90 | 12.88 | -0.04 | -0.31% | 12.61 | 13.01 | 39854 | 5094.74 | 2.16% | 0.00 |
| 2025-12-16 | 13.19 | 12.92 | -0.27 | -2.05% | 12.92 | 13.26 | 34682 | 4510.56 | 1.88% | 0.00 |
| 2025-12-15 | 13.23 | 13.19 | -0.14 | -1.05% | 13.18 | 13.39 | 26646 | 3535.30 | 1.44% | 0.00 |
| 2025-12-12 | 13.28 | 13.33 | 0.04 | 0.30% | 13.21 | 13.46 | 27082 | 3619.63 | 1.47% | 0.00 |
| 2025-12-11 | 13.50 | 13.29 | -0.22 | -1.63% | 13.27 | 13.51 | 27844 | 3725.42 | 1.51% | 0.00 |
| 2025-12-10 | 13.57 | 13.51 | -0.06 | -0.44% | 13.35 | 13.62 | 39670 | 5346.33 | 2.15% | 0.00 |
| 2025-12-09 | 13.64 | 13.57 | -0.07 | -0.51% | 13.54 | 13.66 | 23088 | 3140.29 | 1.25% | 0.00 |
| 2025-12-08 | 13.63 | 13.64 | 0.08 | 0.59% | 13.52 | 13.72 | 32313 | 4410.61 | 1.75% | 0.00 |
| 2025-12-05 | 13.32 | 13.56 | 0.22 | 1.65% | 13.25 | 13.58 | 34723 | 4681.52 | 1.88% | 0.00 |
| 2025-12-04 | 13.30 | 13.34 | -0.03 | -0.22% | 13.20 | 13.41 | 23018 | 3066.47 | 1.25% | 0.00 |
| 2025-12-03 | 13.36 | 13.37 | -0.05 | -0.37% | 13.30 | 13.45 | 23324 | 3117.42 | 1.26% | 0.00 |
| 2025-12-02 | 13.41 | 13.42 | -0.06 | -0.45% | 13.34 | 13.54 | 20866 | 2798.02 | 1.13% | 0.00 |
| 2025-12-01 | 13.38 | 13.48 | 0.08 | 0.60% | 13.32 | 13.51 | 34244 | 4603.70 | 1.86% | 0.00 |
| 2025-11-28 | 13.25 | 13.40 | 0.13 | 0.98% | 13.18 | 13.40 | 25998 | 3460.57 | 1.41% | 0.00 |
| 2025-11-27 | 13.10 | 13.27 | 0.19 | 1.45% | 13.10 | 13.49 | 33192 | 4420.82 | 1.80% | 9.00 |
| 2025-11-26 | 13.30 | 13.08 | -0.28 | -2.10% | 13.08 | 13.38 | 32601 | 4313.67 | 1.77% | 0.00 |
| 2025-11-25 | 13.28 | 13.36 | 0.14 | 1.06% | 13.23 | 13.54 | 35551 | 4764.02 | 1.93% | 6.00 |
| 2025-11-24 | 13.02 | 13.22 | 0.26 | 2.01% | 13.01 | 13.25 | 31084 | 4077.29 | 1.68% | 0.00 |
| 2025-11-21 | 13.50 | 12.96 | -0.61 | -4.50% | 12.91 | 13.61 | 59036 | 7762.46 | 3.20% | 0.00 |
| 2025-11-20 | 13.69 | 13.57 | -0.07 | -0.51% | 13.52 | 13.78 | 32862 | 4475.64 | 1.78% | 0.00 |
| 2025-11-19 | 13.87 | 13.64 | -0.24 | -1.73% | 13.57 | 13.88 | 45484 | 6224.15 | 2.47% | 0.00 |
| 2025-11-18 | 13.93 | 13.88 | -0.06 | -0.43% | 13.81 | 13.98 | 34216 | 4756.11 | 1.85% | 0.00 |
| 2025-11-17 | 13.86 | 13.94 | 0.07 | 0.50% | 13.84 | 13.97 | 26612 | 3701.85 | 1.44% | 0.00 |
| 2025-11-14 | 14.01 | 13.87 | -0.15 | -1.07% | 13.85 | 14.06 | 34499 | 4812.83 | 1.87% | 0.00 |
| 2025-11-13 | 14.01 | 14.02 | 0.04 | 0.29% | 13.94 | 14.09 | 41804 | 5862.52 | 2.27% | 0.00 |
| 2025-11-12 | 14.19 | 13.98 | -0.20 | -1.41% | 13.87 | 14.19 | 41529 | 5815.49 | 2.25% | 0.00 |
| 2025-11-11 | 14.30 | 14.18 | -0.05 | -0.35% | 14.14 | 14.32 | 37441 | 5325.26 | 2.03% | 0.00 |
| 2025-11-10 | 14.19 | 14.23 | 0.02 | 0.14% | 14.16 | 14.29 | 52643 | 7487.15 | 2.85% | 0.00 |
| 2025-11-07 | 14.38 | 14.21 | -0.24 | -1.66% | 14.16 | 14.38 | 70011 | 9968.11 | 3.79% | 0.00 |
| 2025-11-06 | 14.25 | 14.45 | 0.22 | 1.55% | 14.19 | 14.74 | 140267 | 20407.20 | 7.60% | 36.00 |
| 2025-11-05 | 13.68 | 14.23 | 0.40 | 2.89% | 13.64 | 14.30 | 100448 | 14151.52 | 5.44% | 0.00 |
| 2025-11-04 | 13.79 | 13.83 | 0.05 | 0.36% | 13.70 | 14.11 | 60518 | 8401.23 | 3.28% | 0.00 |
| 2025-11-03 | 13.68 | 13.78 | 0.10 | 0.73% | 13.48 | 13.78 | 39937 | 5435.40 | 2.16% | 0.00 |
| 2025-10-31 | 13.57 | 13.68 | 0.06 | 0.44% | 13.55 | 13.81 | 41781 | 5714.17 | 2.26% | 5.00 |
| 2025-10-30 | 13.93 | 13.62 | -0.28 | -2.01% | 13.62 | 13.94 | 53899 | 7414.10 | 2.92% | 0.00 |
| 2025-10-29 | 14.04 | 13.90 | -0.12 | -0.86% | 13.82 | 14.07 | 45032 | 6251.25 | 2.44% | 0.00 |
| 2025-10-28 | 14.02 | 14.02 | -0.11 | -0.78% | 13.92 | 14.19 | 48179 | 6768.02 | 2.61% | 0.00 |
| 2025-10-27 | 14.31 | 14.13 | -0.28 | -1.94% | 13.98 | 14.40 | 91583 | 12970.10 | 4.96% | 0.00 |
| 2025-10-24 | 14.11 | 14.41 | 0.30 | 2.13% | 14.11 | 14.41 | 52346 | 7497.93 | 2.84% | 0.00 |
| 2025-10-23 | 14.07 | 14.11 | -0.02 | -0.14% | 13.90 | 14.15 | 31138 | 4355.02 | 1.69% | 3.00 |
| 2025-10-22 | 14.11 | 14.13 | -0.07 | -0.49% | 14.00 | 14.18 | 30614 | 4315.33 | 1.66% | 0.00 |
| 2025-10-21 | 14.02 | 14.20 | 0.20 | 1.43% | 13.94 | 14.21 | 40522 | 5727.56 | 2.20% | 14.00 |
| 2025-10-20 | 13.84 | 14.00 | 0.31 | 2.26% | 13.84 | 14.10 | 40730 | 5694.31 | 2.21% | 2.00 |
| 2025-10-17 | 14.28 | 13.70 | -0.65 | -4.53% | 13.70 | 14.40 | 65463 | 9147.31 | 3.55% | 0.00 |
| 2025-10-16 | 14.28 | 14.35 | 0.10 | 0.70% | 14.17 | 14.55 | 76363 | 11007.24 | 4.14% | 0.00 |
| 2025-10-15 | 14.07 | 14.25 | 0.20 | 1.42% | 14.02 | 14.44 | 49065 | 6950.62 | 2.66% | 0.00 |
| 2025-10-14 | 14.44 | 14.05 | -0.39 | -2.70% | 14.02 | 14.55 | 61265 | 8726.57 | 3.32% | 0.00 |
| 2025-10-13 | 14.00 | 14.44 | 0.08 | 0.56% | 13.75 | 14.48 | 63974 | 9088.85 | 3.47% | 0.00 |
| 2025-10-10 | 14.57 | 14.36 | -0.28 | -1.91% | 14.31 | 14.57 | 66754 | 9609.85 | 3.62% | 35.00 |
| 2025-10-09 | 14.54 | 14.64 | 0.21 | 1.46% | 14.46 | 14.79 | 75589 | 11089.27 | 4.10% | 55.00 |
| 2025-09-30 | 14.37 | 14.43 | 0.11 | 0.77% | 14.33 | 14.57 | 46737 | 6760.20 | 2.53% | 0.00 |
| 2025-09-29 | 14.34 | 14.32 | -0.05 | -0.35% | 14.07 | 14.40 | 50664 | 7237.31 | 2.75% | 20.00 |
| 2025-09-26 | 14.45 | 14.37 | -0.08 | -0.55% | 14.37 | 14.62 | 52465 | 7596.70 | 2.84% | 0.00 |
| 2025-09-25 | 14.56 | 14.45 | -0.10 | -0.69% | 14.44 | 14.65 | 58687 | 8523.33 | 3.18% | 0.00 |
| 2025-09-24 | 14.03 | 14.55 | 0.45 | 3.19% | 13.95 | 14.62 | 91706 | 13223.21 | 4.97% | 0.00 |
| 2025-09-23 | 14.31 | 14.10 | -0.15 | -1.05% | 13.65 | 14.33 | 74891 | 10425.88 | 4.06% | 5.00 |
| 2025-09-22 | 14.29 | 14.25 | 0.03 | 0.21% | 14.12 | 14.32 | 40292 | 5731.15 | 2.18% | 0.00 |
| 2025-09-19 | 14.41 | 14.22 | -0.22 | -1.52% | 14.18 | 14.57 | 52084 | 7472.20 | 2.82% | 15.00 |
| 2025-09-18 | 14.66 | 14.44 | -0.18 | -1.23% | 14.28 | 14.81 | 84297 | 12329.95 | 4.57% | 0.00 |
| 2025-09-17 | 14.61 | 14.62 | 0.01 | 0.07% | 14.52 | 14.76 | 53043 | 7771.59 | 2.88% | 0.00 |
| 2025-09-16 | 14.50 | 14.61 | 0.12 | 0.83% | 14.41 | 14.63 | 47198 | 6865.68 | 2.56% | 30.00 |
| 2025-09-15 | 14.73 | 14.49 | -0.03 | -0.21% | 14.49 | 14.88 | 47940 | 6997.58 | 2.60% | 0.00 |
| 2025-09-12 | 14.56 | 14.52 | -0.02 | -0.14% | 14.45 | 14.68 | 59353 | 8654.25 | 3.22% | 5.00 |
| 2025-09-11 | 14.22 | 14.54 | 0.32 | 2.25% | 14.09 | 14.55 | 64954 | 9345.14 | 3.52% | 0.00 |
| 2025-09-10 | 14.27 | 14.22 | -0.05 | -0.35% | 14.21 | 14.38 | 36080 | 5148.29 | 1.96% | 11.00 |
| 2025-09-09 | 14.51 | 14.27 | -0.29 | -1.99% | 14.19 | 14.51 | 53970 | 7725.84 | 2.93% | 0.00 |
| 2025-09-08 | 14.68 | 14.56 | -0.18 | -1.22% | 14.41 | 14.68 | 79630 | 11581.92 | 4.32% | 0.00 |
| 2025-09-05 | 14.12 | 14.74 | 0.58 | 4.10% | 14.11 | 15.22 | 133015 | 19537.83 | 7.21% | 0.00 |
| 2025-09-04 | 14.38 | 14.16 | -0.23 | -1.60% | 13.99 | 14.53 | 66589 | 9512.12 | 3.61% | 0.00 |
| 2025-09-03 | 14.75 | 14.39 | -0.26 | -1.77% | 14.35 | 14.82 | 77018 | 11216.34 | 4.17% | 0.00 |
| 2025-09-02 | 15.21 | 14.65 | -0.57 | -3.75% | 14.49 | 15.27 | 110564 | 16281.07 | 5.99% | 0.00 |
| 2025-09-01 | 15.18 | 15.22 | 0.09 | 0.59% | 15.14 | 15.55 | 83576 | 12816.16 | 4.53% | 0.00 |
| 2025-08-29 | 15.52 | 15.13 | -0.40 | -2.58% | 15.07 | 15.53 | 88922 | 13548.19 | 4.82% | 31.00 |
| 2025-08-28 | 15.30 | 15.53 | 0.26 | 1.70% | 14.85 | 15.57 | 133344 | 20386.12 | 7.23% | 0.00 |
| 2025-08-27 | 15.78 | 15.27 | -0.71 | -4.44% | 15.25 | 15.98 | 203030 | 31720.18 | 11.01% | 0.00 |
| 2025-08-26 | 15.98 | 15.98 | -0.02 | -0.13% | 15.77 | 16.05 | 90424 | 14409.92 | 4.90% | 0.00 |
| 2025-08-25 | 16.01 | 16.00 | -0.05 | -0.31% | 15.89 | 16.25 | 145534 | 23356.39 | 7.89% | 5.00 |
| 2025-08-22 | 15.72 | 16.05 | 0.26 | 1.65% | 15.71 | 16.14 | 141951 | 22667.23 | 7.69% | 10.00 |
| 2025-08-21 | 15.95 | 15.79 | -0.07 | -0.44% | 15.66 | 15.99 | 85738 | 13560.89 | 4.65% | 0.00 |
| 2025-08-20 | 15.76 | 15.86 | 0.12 | 0.76% | 15.60 | 15.86 | 83301 | 13130.78 | 4.52% | 10.00 |
深证大盘股票行情在线 K线走势图
派瑞股份(300831)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
