佩蒂股份(300673)股票信息
| 股票代码 | 300673 |
| 股票名称 | 佩蒂股份 |
| 最新价/元 | 14.05 |
| 涨跌额/元 | -1.60 |
| 涨跌幅/% | -10.22 |
| 买入/元 | 14.05 |
| 卖出/元 | 14.06 |
| 昨收/元 | 15.65 |
| 今开/元 | 15.13 |
| 最高/元 | 15.21 |
| 最低/元 | 14.02 |
| 成交量/手 | 88232.78 |
| 成交额/万 | 12870.33 |
| 股净值/元 | -351.25 |
| 市净率 | 1.97 |
| 总市值/万 | 349602.74 |
| 流通值/万 | 227595.59 |
| 换手率/% | 5.45 |
| 入市日期 | 2017-07-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
佩蒂股份(300673)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 15.13 | 14.05 | -1.60 | -10.22 | 88232.78 | 12870.33 | 5.45 |
| 2024-10-08 | 16.61 | 15.65 | 1.17 | 8.08 | 127311.61 | 19928.14 | 7.89 |
| 2024-09-30 | 13.41 | 14.48 | 1.51 | 11.64 | 96540.60 | 13470.68 | 5.98 |
| 2024-09-27 | 12.80 | 12.97 | 0.50 | 4.01 | 57700.90 | 7437.01 | 3.57 |
| 2024-09-26 | 11.98 | 12.47 | 0.44 | 3.66 | 33780.00 | 4118.56 | 2.09 |
| 2024-09-25 | 12.08 | 12.03 | 0.11 | 0.92 | 29950.80 | 3632.29 | 1.86 |
| 2024-09-24 | 11.54 | 11.92 | 0.47 | 4.11 | 26405.50 | 3088.38 | 1.64 |
| 2024-09-23 | 11.43 | 11.45 | -0.08 | -0.69 | 16088.00 | 1849.47 | 1.00 |
| 2024-09-20 | 11.84 | 11.53 | -0.27 | -2.29 | 16880.40 | 1958.58 | 1.05 |
| 2024-09-19 | 11.53 | 11.80 | 0.29 | 2.52 | 20651.90 | 2418.91 | 1.28 |
| 2024-09-18 | 11.71 | 11.51 | -0.19 | -1.62 | 20324.00 | 2338.27 | 1.26 |
| 2024-09-13 | 11.91 | 11.70 | -0.23 | -1.93 | 14816.60 | 1749.20 | 0.92 |
| 2024-09-12 | 12.10 | 11.93 | -0.14 | -1.16 | 19110.60 | 2296.05 | 1.18 |
| 2024-09-11 | 12.12 | 12.07 | -0.13 | -1.07 | 16662.00 | 2022.38 | 1.03 |
| 2024-09-10 | 12.24 | 12.20 | 0.00 | 0.00 | 16738.00 | 2031.85 | 1.04 |
| 2024-09-09 | 12.30 | 12.20 | -0.10 | -0.81 | 27343.50 | 3331.32 | 1.69 |
| 2024-09-06 | 12.68 | 12.30 | -0.39 | -3.07 | 24517.10 | 3041.27 | 1.52 |
| 2024-09-05 | 12.48 | 12.69 | 0.12 | 0.96 | 16057.00 | 2031.04 | 0.99 |
| 2024-09-04 | 12.60 | 12.57 | -0.13 | -1.02 | 27145.00 | 3440.42 | 1.68 |
| 2024-09-03 | 12.35 | 12.70 | 0.31 | 2.50 | 29915.50 | 3787.46 | 1.85 |
| 2024-09-02 | 12.52 | 12.39 | -0.06 | -0.48 | 36377.00 | 4554.41 | 2.25 |
| 2024-08-30 | 12.39 | 12.45 | 0.05 | 0.40 | 40640.42 | 5047.11 | 2.52 |
| 2024-08-29 | 12.15 | 12.40 | 0.27 | 2.23 | 38474.78 | 4750.26 | 2.38 |
| 2024-08-28 | 11.74 | 12.13 | 0.38 | 3.23 | 35608.96 | 4266.47 | 2.21 |
| 2024-08-27 | 11.86 | 11.75 | -0.42 | -3.45 | 44302.84 | 5187.68 | 2.74 |
| 2024-08-26 | 11.82 | 12.17 | 0.36 | 3.05 | 26502.52 | 3180.73 | 1.64 |
| 2024-08-23 | 11.67 | 11.81 | 0.03 | 0.26 | 17408.00 | 2044.31 | 1.08 |
| 2024-08-22 | 11.87 | 11.78 | -0.07 | -0.59 | 16260.50 | 1916.56 | 1.01 |
| 2024-08-21 | 11.65 | 11.85 | 0.20 | 1.72 | 33146.20 | 3933.98 | 2.05 |
| 2024-08-20 | 11.88 | 11.65 | -0.32 | -2.67 | 15842.28 | 1860.93 | 0.98 |
| 2024-08-19 | 11.85 | 11.97 | 0.02 | 0.17 | 14403.60 | 1724.82 | 0.89 |
| 2024-08-16 | 12.00 | 11.95 | -0.04 | -0.33 | 13115.90 | 1573.84 | 0.81 |
| 2024-08-15 | 12.30 | 11.99 | -0.09 | -0.75 | 22470.40 | 2697.97 | 1.39 |
| 2024-08-14 | 12.22 | 12.08 | -0.18 | -1.47 | 15074.00 | 1832.24 | 0.93 |
| 2024-08-13 | 12.20 | 12.26 | 0.05 | 0.41 | 12819.90 | 1563.21 | 0.79 |
| 2024-08-12 | 12.10 | 12.21 | 0.15 | 1.24 | 18240.28 | 2227.95 | 1.13 |
| 2024-08-09 | 12.31 | 12.06 | -0.26 | -2.11 | 21030.00 | 2562.10 | 1.30 |
| 2024-08-08 | 12.30 | 12.32 | 0.02 | 0.16 | 18682.40 | 2286.43 | 1.16 |
| 2024-08-07 | 12.52 | 12.30 | -0.25 | -1.99 | 15185.98 | 1880.70 | 0.94 |
| 2024-08-06 | 12.42 | 12.55 | 0.20 | 1.62 | 19112.00 | 2383.67 | 1.18 |
| 2024-08-05 | 12.58 | 12.35 | -0.30 | -2.37 | 31832.00 | 4004.40 | 1.97 |
| 2024-08-02 | 12.48 | 12.65 | 0.04 | 0.32 | 20782.00 | 2626.86 | 1.29 |
| 2024-08-01 | 12.59 | 12.61 | 0.01 | 0.08 | 27500.00 | 3485.48 | 1.70 |
| 2024-07-31 | 12.20 | 12.60 | 0.34 | 2.77 | 31560.10 | 3920.90 | 1.95 |
| 2024-07-30 | 12.10 | 12.26 | 0.21 | 1.74 | 24784.00 | 3026.96 | 1.54 |
| 2024-07-29 | 12.25 | 12.05 | -0.20 | -1.63 | 21276.00 | 2576.25 | 1.32 |
| 2024-07-26 | 12.24 | 12.25 | 0.17 | 1.41 | 21790.50 | 2668.83 | 1.35 |
| 2024-07-25 | 12.18 | 12.08 | -0.10 | -0.82 | 26402.00 | 3178.72 | 1.64 |
| 2024-07-24 | 12.60 | 12.18 | -0.42 | -3.33 | 42125.30 | 5196.55 | 2.61 |
| 2024-07-23 | 13.26 | 12.60 | -0.67 | -5.05 | 38610.00 | 4971.24 | 2.39 |
| 2024-07-22 | 14.05 | 13.27 | -0.57 | -4.12 | 47389.79 | 6347.69 | 2.94 |
| 2024-07-19 | 13.79 | 13.84 | 0.03 | 0.22 | 50358.14 | 6959.17 | 3.12 |
| 2024-07-18 | 13.34 | 13.81 | 0.30 | 2.22 | 76366.30 | 10469.51 | 4.73 |
| 2024-07-17 | 14.75 | 13.51 | 0.01 | 0.07 | 131747.00 | 18219.46 | 8.16 |
| 2024-07-16 | 13.95 | 13.50 | -0.60 | -4.26 | 46393.49 | 6316.70 | 2.87 |
| 2024-07-15 | 14.00 | 14.10 | -0.12 | -0.84 | 21464.00 | 3024.76 | 1.33 |
| 2024-07-12 | 14.30 | 14.22 | -0.12 | -0.84 | 24364.00 | 3461.81 | 1.51 |
| 2024-07-11 | 14.00 | 14.34 | 0.33 | 2.36 | 52887.67 | 7486.80 | 3.28 |
| 2024-07-10 | 12.98 | 14.01 | 0.94 | 7.19 | 58166.80 | 7977.02 | 3.60 |
| 2024-07-09 | 12.76 | 13.07 | 0.20 | 1.55 | 19737.00 | 2561.35 | 1.22 |
| 2024-07-08 | 12.88 | 12.87 | -0.10 | -0.77 | 22632.00 | 2929.82 | 1.40 |
| 2024-07-05 | 12.78 | 12.97 | 0.23 | 1.81 | 22364.50 | 2874.60 | 1.39 |
| 2024-07-04 | 12.95 | 12.74 | -0.23 | -1.77 | 23307.09 | 2989.94 | 1.44 |
| 2024-07-03 | 12.99 | 12.97 | -0.06 | -0.46 | 18901.50 | 2457.07 | 1.17 |
| 2024-07-02 | 13.30 | 13.03 | -0.27 | -2.03 | 26258.72 | 3455.58 | 1.63 |
| 2024-07-01 | 13.13 | 13.30 | 0.18 | 1.37 | 29205.84 | 3873.94 | 1.81 |
| 2024-06-28 | 13.11 | 13.12 | 0.02 | 0.15 | 23686.84 | 3122.94 | 1.47 |
| 2024-06-27 | 13.53 | 13.10 | -0.43 | -3.18 | 28571.20 | 3783.83 | 1.77 |
| 2024-06-26 | 13.23 | 13.53 | 0.33 | 2.50 | 23263.46 | 3109.91 | 1.44 |
| 2024-06-25 | 13.24 | 13.20 | -0.04 | -0.30 | 24828.50 | 3278.95 | 1.54 |
| 2024-06-24 | 13.44 | 13.24 | -0.48 | -3.50 | 46834.70 | 6202.92 | 2.90 |
| 2024-06-21 | 13.13 | 13.72 | 0.45 | 3.39 | 26090.20 | 3529.24 | 1.62 |
| 2024-06-20 | 13.20 | 13.27 | -0.02 | -0.15 | 28303.17 | 3761.51 | 1.75 |
| 2024-06-19 | 13.85 | 13.29 | -0.25 | -1.85 | 20960.00 | 2808.51 | 1.30 |
| 2024-06-18 | 13.49 | 13.54 | 0.09 | 0.67 | 21664.30 | 2921.84 | 1.34 |
| 2024-06-17 | 13.41 | 13.45 | -0.30 | -2.18 | 34233.00 | 4599.15 | 2.12 |
| 2024-06-14 | 13.49 | 13.75 | 0.12 | 0.88 | 22772.00 | 3119.78 | 1.41 |
| 2024-06-13 | 13.80 | 13.63 | -0.24 | -1.73 | 24091.00 | 3311.73 | 1.49 |
| 2024-06-12 | 13.95 | 13.87 | -0.08 | -0.57 | 25409.50 | 3542.83 | 1.57 |
| 2024-06-11 | 13.80 | 13.95 | -0.08 | -0.57 | 25559.50 | 3535.04 | 1.58 |
| 2024-06-07 | 13.91 | 14.03 | 0.39 | 2.86 | 28942.10 | 4020.93 | 1.79 |
| 2024-06-06 | 13.96 | 13.64 | -0.32 | -2.29 | 36323.70 | 4998.90 | 2.25 |
| 2024-06-05 | 14.34 | 13.96 | -0.22 | -1.55 | 49533.60 | 6917.16 | 3.07 |
| 2024-06-04 | 13.96 | 14.18 | 0.16 | 1.14 | 36167.50 | 5062.54 | 2.24 |
| 2024-06-03 | 14.14 | 14.02 | 0.02 | 0.14 | 30275.60 | 4238.66 | 1.87 |
| 2024-05-31 | 13.91 | 14.00 | 0.18 | 1.30 | 24293.78 | 3392.77 | 1.50 |
| 2024-05-30 | 14.00 | 13.82 | -0.22 | -1.57 | 22950.00 | 3188.09 | 1.42 |
| 2024-05-29 | 13.96 | 14.04 | 0.05 | 0.36 | 20347.90 | 2864.93 | 1.22 |
| 2024-05-28 | 14.19 | 13.99 | -0.31 | -2.17 | 31138.90 | 4380.82 | 1.87 |
| 2024-05-27 | 14.35 | 14.30 | -0.05 | -0.35 | 39456.00 | 5571.72 | 2.37 |
| 2024-05-24 | 14.28 | 14.35 | 0.11 | 0.77 | 21281.48 | 3062.22 | 1.28 |
| 2024-05-23 | 14.68 | 14.24 | -0.30 | -2.06 | 35749.84 | 5124.66 | 2.15 |
| 2024-05-22 | 15.13 | 14.54 | -0.54 | -3.58 | 48220.90 | 7082.66 | 2.90 |
| 2024-05-21 | 15.06 | 15.08 | 0.03 | 0.20 | 18045.50 | 2716.97 | 1.09 |
| 2024-05-20 | 14.80 | 15.05 | 0.14 | 0.94 | 32388.50 | 4898.00 | 1.95 |
| 2024-05-17 | 14.68 | 14.91 | 0.15 | 1.02 | 29581.60 | 4410.43 | 1.78 |
| 2024-05-16 | 14.89 | 14.76 | -0.11 | -0.74 | 28089.48 | 4162.61 | 1.69 |
| 2024-05-15 | 15.31 | 14.87 | -0.57 | -3.69 | 33940.00 | 5090.20 | 2.04 |
| 2024-05-14 | 14.90 | 15.44 | 0.49 | 3.28 | 51881.48 | 7952.98 | 3.12 |
| 2024-05-13 | 14.77 | 14.95 | -0.09 | -0.60 | 40317.60 | 6036.88 | 2.43 |
日K线
周K线
月K线
