派瑞股份(300831)股票行情 派瑞股份股票行情 300831股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-19 | 15.85 | 15.74 | -0.11 | -0.69% | 15.67 | 15.88 | 80094 | 12613.84 | 4.34% | 0.00 |
| 2025-08-18 | 15.77 | 15.85 | 0.21 | 1.34% | 15.63 | 15.90 | 100466 | 15883.69 | 5.45% | 0.00 |
| 2025-08-15 | 15.45 | 15.64 | 0.22 | 1.43% | 15.39 | 15.66 | 73262 | 11412.75 | 3.97% | 6.00 |
| 2025-08-14 | 15.80 | 15.42 | -0.40 | -2.53% | 15.42 | 15.86 | 98713 | 15426.95 | 5.35% | 24.00 |
| 2025-08-13 | 15.74 | 15.82 | 0.07 | 0.44% | 15.63 | 15.85 | 101932 | 16067.63 | 5.53% | 15.00 |
| 2025-08-12 | 15.56 | 15.75 | 0.19 | 1.22% | 15.41 | 15.75 | 99221 | 15487.08 | 5.38% | 23.00 |
| 2025-08-11 | 15.47 | 15.56 | 0.04 | 0.26% | 15.41 | 15.60 | 68699 | 10658.00 | 3.72% | 0.00 |
| 2025-08-08 | 15.62 | 15.52 | -0.10 | -0.64% | 15.29 | 15.63 | 85452 | 13196.74 | 4.63% | 0.00 |
| 2025-08-07 | 15.38 | 15.62 | 0.23 | 1.49% | 15.35 | 15.75 | 127240 | 19830.20 | 6.90% | 0.00 |
| 2025-08-06 | 15.38 | 15.39 | 0.00 | 0.00% | 15.29 | 15.41 | 63871 | 9815.12 | 3.46% | 0.00 |
| 2025-08-05 | 15.21 | 15.39 | 0.20 | 1.32% | 15.17 | 15.45 | 68138 | 10428.93 | 3.69% | 10.00 |
| 2025-08-04 | 14.94 | 15.19 | 0.12 | 0.80% | 14.91 | 15.21 | 40532 | 6125.27 | 2.20% | 0.00 |
| 2025-08-01 | 15.08 | 15.11 | 0.10 | 0.67% | 14.94 | 15.16 | 44131 | 6655.98 | 2.39% | 0.00 |
| 2025-07-31 | 15.14 | 15.01 | -0.19 | -1.25% | 14.92 | 15.39 | 70380 | 10661.57 | 3.81% | 0.00 |
| 2025-07-30 | 15.23 | 15.20 | -0.09 | -0.59% | 15.06 | 15.40 | 65414 | 9958.93 | 3.55% | 34.00 |
| 2025-07-29 | 15.29 | 15.29 | 0.00 | 0.00% | 15.15 | 15.37 | 64720 | 9863.94 | 3.51% | 0.00 |
| 2025-07-28 | 15.30 | 15.29 | -0.03 | -0.20% | 15.23 | 15.42 | 73490 | 11247.64 | 3.98% | 0.00 |
| 2025-07-25 | 15.37 | 15.32 | -0.10 | -0.65% | 15.16 | 15.42 | 105695 | 16131.93 | 5.73% | 0.00 |
| 2025-07-24 | 15.40 | 15.42 | 0.03 | 0.19% | 15.30 | 15.57 | 124341 | 19161.16 | 6.74% | 1.00 |
| 2025-07-23 | 16.50 | 15.39 | -0.29 | -1.85% | 15.33 | 16.68 | 224369 | 35533.55 | 12.16% | 0.00 |
| 2025-07-22 | 15.45 | 15.68 | 0.20 | 1.29% | 15.36 | 15.78 | 149726 | 23312.75 | 8.12% | 10.00 |
| 2025-07-21 | 15.06 | 15.48 | 0.49 | 3.27% | 15.06 | 15.62 | 140262 | 21611.90 | 7.60% | 5.00 |
| 2025-07-18 | 15.03 | 14.99 | 0.03 | 0.20% | 14.85 | 15.09 | 61828 | 9253.01 | 3.35% | 0.00 |
| 2025-07-17 | 14.84 | 14.96 | 0.13 | 0.88% | 14.75 | 14.98 | 54839 | 8177.21 | 2.97% | 0.00 |
| 2025-07-16 | 14.76 | 14.83 | 0.03 | 0.20% | 14.74 | 14.98 | 56706 | 8436.98 | 3.07% | 0.00 |
| 2025-07-15 | 14.95 | 14.80 | -0.11 | -0.74% | 14.60 | 15.04 | 63330 | 9374.71 | 3.43% | 0.00 |
| 2025-07-14 | 14.76 | 14.91 | 0.10 | 0.68% | 14.67 | 14.92 | 55211 | 8196.90 | 2.99% | 0.00 |
| 2025-07-11 | 14.71 | 14.81 | 0.08 | 0.54% | 14.55 | 14.84 | 56605 | 8338.01 | 3.07% | 0.00 |
| 2025-07-10 | 14.73 | 14.73 | 0.01 | 0.07% | 14.63 | 14.80 | 45481 | 6696.01 | 2.47% | 0.00 |
| 2025-07-09 | 14.74 | 14.72 | -0.07 | -0.47% | 14.67 | 14.84 | 56541 | 8347.18 | 3.06% | 0.00 |
| 2025-07-08 | 14.57 | 14.79 | 0.19 | 1.30% | 14.57 | 14.80 | 61338 | 9045.43 | 3.32% | 0.00 |
| 2025-07-07 | 14.53 | 14.60 | 0.12 | 0.83% | 14.45 | 14.69 | 46761 | 6808.09 | 2.53% | 0.00 |
| 2025-07-04 | 14.66 | 14.48 | -0.29 | -1.96% | 14.46 | 14.71 | 63310 | 9219.57 | 3.43% | 3.00 |
| 2025-07-03 | 14.61 | 14.77 | 0.20 | 1.37% | 14.54 | 14.95 | 87029 | 12804.97 | 4.72% | 77.00 |
| 2025-07-02 | 14.75 | 14.57 | -0.15 | -1.02% | 14.48 | 14.75 | 71120 | 10387.13 | 3.86% | 7.00 |
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
