当前位置: 爱股网 > 股票行情 > 派瑞股份(300831)股票行情

派瑞股份(300831)股票行情

派瑞股份(300831)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	16.88	16.34	-0.54	-3.20%	16.08	16.90	139992	22954.57	7.59%	0.00
2026-03-25	17.15	16.88	-0.01	-0.06%	16.76	17.68	193938	33265.11	10.51%	0.00
2026-03-24	16.69	16.89	0.53	3.24%	15.90	16.94	212454	34848.86	11.52%	5.00
2026-03-23	16.60	16.36	-0.59	-3.48%	16.19	17.18	205730	34237.65	11.15%	20.00
2026-03-20	17.60	16.95	-0.59	-3.36%	16.90	18.05	218103	38223.36	11.82%	0.00
2026-03-19	18.21	17.54	-1.24	-6.60%	17.39	18.34	211683	37796.46	11.47%	0.00
2026-03-18	18.52	18.78	0.34	1.84%	18.35	19.08	232994	43597.22	12.63%	13.00
2026-03-17	18.96	18.44	-0.02	-0.11%	18.39	19.79	313669	59592.88	17.00%	13.00
2026-03-16	19.53	18.46	-0.92	-4.75%	17.74	19.85	357084	65598.92	19.36%	0.00
2026-03-13	19.90	19.38	-0.81	-4.01%	19.30	21.18	330642	66441.29	17.92%	0.00
2026-03-12	20.18	20.19	-0.40	-1.94%	19.86	20.97	300588	60898.99	16.29%	6.00
2026-03-11	19.93	20.59	0.77	3.88%	19.93	21.09	329211	67601.51	17.84%	5.00
2026-03-10	19.77	19.82	0.05	0.25%	19.52	20.87	385598	77312.91	20.90%	7.00
2026-03-09	20.92	19.77	-1.26	-5.99%	19.21	21.03	474338	94656.69	25.71%	19.00
2026-03-06	18.28	21.03	2.37	12.70%	18.18	21.88	570612	117328.50	30.93%	5.00
2026-03-05	17.03	18.66	1.54	9.00%	17.03	18.78	446284	80728.08	24.19%	1.00
2026-03-04	16.09	17.12	0.85	5.22%	15.90	17.76	391252	66374.13	21.21%	16.00
2026-03-03	16.30	16.27	0.14	0.87%	15.77	16.80	331661	53962.61	17.98%	1.00
2026-03-02	15.07	16.13	0.91	5.98%	15.01	17.03	343433	56056.15	18.62%	44.00
2026-02-27	15.31	15.22	-0.16	-1.04%	14.96	15.49	133685	20352.63	7.25%	0.00
2026-02-26	15.20	15.38	0.11	0.72%	15.13	15.48	125713	19194.00	6.81%	0.00
2026-02-25	15.47	15.27	-0.42	-2.68%	15.19	15.47	158207	24173.37	8.58%	0.00
2026-02-24	15.00	15.69	0.85	5.73%	14.65	15.75	247542	38057.99	13.42%	16.00
2026-02-13	14.33	14.84	0.54	3.78%	14.27	15.00	174803	25831.33	9.48%	0.00
2026-02-12	14.45	14.30	-0.20	-1.38%	14.15	14.68	161415	23177.65	8.75%	29.00
2026-02-11	13.91	14.50	0.57	4.09%	13.78	14.50	185072	26320.73	10.03%	27.00
2026-02-10	13.79	13.93	0.12	0.87%	13.74	14.03	100624	13988.44	5.45%	5.00
2026-02-09	13.68	13.81	0.27	1.99%	13.60	14.05	106839	14791.32	5.79%	2.00
2026-02-06	13.61	13.54	-0.25	-1.81%	13.51	13.79	96478	13153.27	5.23%	0.00
2026-02-05	13.32	13.79	0.35	2.60%	13.23	13.89	132986	18135.00	7.21%	13.00
2026-02-04	13.30	13.44	0.00	0.00%	13.26	13.70	76494	10274.23	4.15%	10.00
2026-02-03	13.61	13.44	-0.04	-0.30%	13.25	13.77	106407	14238.37	5.77%	0.00
2026-02-02	13.22	13.48	0.14	1.05%	13.22	13.96	170863	23383.60	9.26%	1.00
2026-01-30	13.25	13.34	0.37	2.85%	13.02	13.55	96672	12840.89	5.24%	0.00
2026-01-29	13.43	12.97	-0.59	-4.35%	12.97	13.46	110128	14470.79	5.97%	0.00
2026-01-28	13.27	13.56	0.17	1.27%	13.27	13.88	145873	19850.28	7.91%	0.00
2026-01-27	13.23	13.39	0.16	1.21%	12.73	13.39	115996	15172.54	6.29%	0.00
2026-01-26	13.33	13.23	-0.17	-1.27%	13.16	13.56	101327	13502.55	5.49%	0.00
2026-01-23	13.35	13.40	0.00	0.00%	13.30	13.47	101811	13624.24	5.52%	0.00
2026-01-22	13.58	13.40	-0.23	-1.69%	13.32	13.69	134708	18099.58	7.30%	16.00
2026-01-21	13.85	13.63	-0.50	-3.54%	13.58	14.09	156313	21427.32	8.47%	0.00
2026-01-20	13.70	14.13	0.19	1.36%	13.51	14.33	227893	31831.07	12.35%	0.00
2026-01-19	13.50	13.94	0.29	2.12%	13.32	14.05	264458	36533.46	14.33%	5.00
2026-01-16	12.50	13.65	1.56	12.90%	12.50	14.46	368710	49824.08	19.99%	34.00
2026-01-15	11.95	12.09	0.04	0.33%	11.90	12.12	60170	7226.65	3.26%	0.00
2026-01-14	12.17	12.05	0.00	0.00%	11.90	12.25	73697	8904.74	3.99%	0.00
2026-01-13	12.13	12.05	-0.10	-0.82%	11.85	12.27	97320	11716.87	5.28%	0.00
2026-01-12	12.01	12.15	0.14	1.17%	12.01	12.19	97563	11832.26	5.29%	0.00
2026-01-09	12.18	12.01	0.18	1.52%	11.92	12.35	122312	14773.64	6.63%	0.00
2026-01-08	11.88	11.83	-0.10	-0.84%	11.77	11.95	80249	9519.84	4.35%	0.00
2026-01-07	11.36	11.93	0.54	4.74%	11.35	12.25	158816	18636.94	8.61%	0.00
2026-01-06	11.20	11.39	0.21	1.88%	11.19	11.65	90629	10319.51	4.91%	0.00
2026-01-05	11.02	11.18	0.16	1.45%	11.02	11.21	72150	8050.86	3.91%	0.00
2025-12-31	11.20	11.02	-0.17	-1.52%	10.88	11.27	82798	9117.18	4.49%	0.00
2025-12-30	11.06	11.19	0.10	0.90%	11.01	11.36	111428	12466.41	6.04%	0.00
2025-12-29	11.29	11.09	-1.93	-14.82%	11.08	11.79	252616	28654.58	13.69%	5.00
2025-12-26	13.08	13.02	-0.07	-0.53%	12.98	13.14	32136	4193.69	1.74%	20.00
2025-12-25	13.04	13.09	0.05	0.38%	13.01	13.16	29937	3921.43	1.62%	0.00
2025-12-24	12.88	13.04	0.14	1.09%	12.87	13.07	31898	4149.01	1.73%	0.00
2025-12-23	12.97	12.90	-0.07	-0.54%	12.83	13.03	27680	3575.95	1.50%	0.00
2025-12-22	12.96	12.97	0.02	0.15%	12.96	13.12	30738	4008.37	1.67%	0.00
2025-12-19	12.94	12.95	0.06	0.47%	12.93	13.07	23902	3104.67	1.30%	0.00
2025-12-18	12.77	12.89	0.01	0.08%	12.76	13.00	23996	3104.89	1.30%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58