派瑞股份(300831)股票信息
| 股票代码 | 300831 |
| 股票名称 | 派瑞股份 |
| 最新价/元 | 17.13 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.96 |
| 买入/元 | 17.13 |
| 卖出/元 | 17.14 |
| 昨收/元 | 16.80 |
| 今开/元 | 15.97 |
| 最高/元 | 18.98 |
| 最低/元 | 15.40 |
| 成交量/手 | 574950.67 |
| 成交额/万 | 99127.92 |
| 股净值/元 | 248.98 |
| 市净率 | 6.04 |
| 总市值/万 | 548160.00 |
| 流通值/万 | 316021.50 |
| 换手率/% | 31.17 |
| 入市日期 | 2020-05-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
派瑞股份(300831)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 | 15.97 | 17.13 | 0.33 | 1.96 | 574950.67 | 99127.92 | 31.17 |
| 2024-10-08 | 16.80 | 16.80 | 2.80 | 20.00 | 454911.61 | 74692.11 | 24.66 |
| 2024-09-30 | 12.60 | 14.00 | 1.85 | 15.23 | 215152.84 | 28572.62 | 11.66 |
| 2024-09-27 | 11.80 | 12.15 | 0.51 | 4.38 | 100793.99 | 12113.95 | 5.46 |
| 2024-09-26 | 11.33 | 11.64 | 0.26 | 2.29 | 65646.68 | 7512.85 | 3.56 |
| 2024-09-25 | 11.30 | 11.38 | 0.07 | 0.62 | 63862.68 | 7319.96 | 3.46 |
| 2024-09-24 | 11.12 | 11.31 | 0.19 | 1.71 | 51133.00 | 5717.22 | 2.77 |
| 2024-09-23 | 11.38 | 11.12 | -0.31 | -2.71 | 56857.38 | 6383.05 | 3.08 |
| 2024-09-20 | 11.21 | 11.43 | 0.21 | 1.87 | 54923.60 | 6243.13 | 2.98 |
| 2024-09-19 | 11.09 | 11.22 | 0.20 | 1.82 | 45242.00 | 5065.16 | 2.45 |
| 2024-09-18 | 11.08 | 11.02 | -0.11 | -0.99 | 31025.00 | 3413.72 | 1.68 |
| 2024-09-13 | 11.08 | 11.13 | 0.05 | 0.45 | 34998.00 | 3892.58 | 1.90 |
| 2024-09-12 | 11.21 | 11.08 | -0.07 | -0.63 | 29919.00 | 3336.49 | 1.62 |
| 2024-09-11 | 11.13 | 11.15 | -0.08 | -0.71 | 24990.99 | 2796.56 | 1.35 |
| 2024-09-10 | 11.10 | 11.23 | 0.17 | 1.54 | 32085.00 | 3566.43 | 1.74 |
| 2024-09-09 | 10.98 | 11.06 | 0.04 | 0.36 | 27319.67 | 3016.77 | 1.48 |
| 2024-09-06 | 11.25 | 11.02 | -0.19 | -1.70 | 36997.99 | 4126.10 | 2.01 |
| 2024-09-05 | 11.22 | 11.21 | 0.05 | 0.45 | 29515.00 | 3304.82 | 1.60 |
| 2024-09-04 | 11.14 | 11.16 | -0.08 | -0.71 | 47536.00 | 5319.23 | 2.58 |
| 2024-09-03 | 10.95 | 11.24 | 0.30 | 2.74 | 65164.00 | 7285.81 | 3.53 |
| 2024-09-02 | 11.00 | 10.94 | -0.05 | -0.46 | 54184.01 | 5987.12 | 2.94 |
| 2024-08-30 | 10.97 | 10.99 | 0.00 | 0.00 | 88857.99 | 9816.38 | 4.82 |
| 2024-08-29 | 10.51 | 10.99 | 0.28 | 2.61 | 92551.68 | 10120.71 | 5.02 |
| 2024-08-28 | 10.83 | 10.71 | 0.39 | 3.78 | 105604.67 | 11352.05 | 5.72 |
| 2024-08-27 | 10.10 | 10.32 | 0.22 | 2.18 | 26803.99 | 2707.70 | 1.45 |
| 2024-08-26 | 9.94 | 10.10 | 0.18 | 1.82 | 18806.01 | 1886.92 | 1.02 |
| 2024-08-23 | 9.97 | 9.92 | -0.05 | -0.50 | 25257.00 | 2501.60 | 1.37 |
| 2024-08-22 | 10.02 | 9.97 | -0.04 | -0.40 | 21535.00 | 2157.74 | 1.17 |
| 2024-08-21 | 10.12 | 10.01 | -0.13 | -1.28 | 21903.00 | 2211.66 | 1.19 |
| 2024-08-20 | 10.31 | 10.14 | -0.08 | -0.78 | 24275.00 | 2464.01 | 1.32 |
| 2024-08-19 | 10.50 | 10.22 | -0.24 | -2.29 | 27411.00 | 2841.94 | 1.49 |
| 2024-08-16 | 10.44 | 10.46 | 0.03 | 0.29 | 26766.00 | 2817.03 | 1.45 |
| 2024-08-15 | 10.18 | 10.43 | 0.11 | 1.07 | 24641.00 | 2559.72 | 1.34 |
| 2024-08-14 | 10.36 | 10.32 | -0.05 | -0.48 | 17260.00 | 1789.95 | 0.94 |
| 2024-08-13 | 10.26 | 10.37 | 0.12 | 1.17 | 21389.00 | 2204.11 | 1.16 |
| 2024-08-12 | 10.44 | 10.25 | -0.28 | -2.66 | 25317.00 | 2618.97 | 1.37 |
| 2024-08-09 | 10.47 | 10.53 | 0.12 | 1.15 | 27141.00 | 2878.75 | 1.47 |
| 2024-08-08 | 10.45 | 10.41 | -0.15 | -1.42 | 30696.00 | 3191.64 | 1.66 |
| 2024-08-07 | 10.41 | 10.56 | 0.15 | 1.44 | 35449.00 | 3751.06 | 1.92 |
| 2024-08-06 | 10.33 | 10.41 | 0.07 | 0.68 | 33395.00 | 3450.78 | 1.81 |
| 2024-08-05 | 10.58 | 10.34 | -0.39 | -3.64 | 40604.00 | 4275.98 | 2.20 |
| 2024-08-02 | 11.00 | 10.73 | -0.40 | -3.59 | 53837.00 | 5873.81 | 2.92 |
| 2024-08-01 | 11.02 | 11.13 | 0.11 | 1.00 | 50779.00 | 5641.59 | 2.75 |
| 2024-07-31 | 10.64 | 11.02 | 0.31 | 2.89 | 60805.00 | 6603.82 | 3.30 |
| 2024-07-30 | 10.33 | 10.71 | 0.32 | 3.08 | 49518.00 | 5202.93 | 2.68 |
| 2024-07-29 | 10.55 | 10.39 | -0.04 | -0.38 | 29036.00 | 3049.10 | 1.57 |
| 2024-07-26 | 10.16 | 10.44 | 0.29 | 2.86 | 30015.00 | 3108.06 | 1.63 |
| 2024-07-25 | 10.18 | 10.15 | -0.02 | -0.20 | 29703.00 | 3010.00 | 1.61 |
| 2024-07-24 | 10.35 | 10.17 | -0.18 | -1.74 | 34445.00 | 3565.11 | 1.87 |
| 2024-07-23 | 10.80 | 10.35 | -0.46 | -4.26 | 40194.00 | 4238.49 | 2.18 |
| 2024-07-22 | 10.70 | 10.81 | 0.08 | 0.75 | 46955.00 | 5098.72 | 2.55 |
| 2024-07-19 | 10.28 | 10.73 | 0.32 | 3.07 | 63233.00 | 6770.81 | 3.43 |
| 2024-07-18 | 10.37 | 10.41 | -0.10 | -0.95 | 52660.00 | 5363.89 | 2.85 |
| 2024-07-17 | 10.93 | 10.51 | -0.43 | -3.93 | 44222.00 | 4713.75 | 2.40 |
| 2024-07-16 | 10.82 | 10.94 | 0.03 | 0.28 | 32185.00 | 3500.47 | 1.74 |
| 2024-07-15 | 11.05 | 10.91 | -0.12 | -1.09 | 36334.00 | 3997.65 | 1.97 |
| 2024-07-12 | 11.01 | 11.03 | -0.09 | -0.81 | 33567.26 | 3689.89 | 1.82 |
| 2024-07-11 | 11.08 | 11.12 | 0.32 | 2.96 | 45730.00 | 5069.94 | 2.48 |
| 2024-07-10 | 10.93 | 10.80 | -0.16 | -1.46 | 40306.00 | 4386.35 | 2.18 |
| 2024-07-09 | 10.41 | 10.96 | 0.53 | 5.08 | 71882.26 | 7766.66 | 3.90 |
| 2024-07-08 | 10.50 | 10.43 | -0.23 | -2.16 | 40156.00 | 4273.34 | 2.18 |
| 2024-07-05 | 10.80 | 10.66 | -0.03 | -0.28 | 32962.00 | 3477.91 | 1.79 |
| 2024-07-04 | 11.16 | 10.69 | -0.50 | -4.47 | 46460.00 | 5058.10 | 2.52 |
| 2024-07-03 | 11.16 | 11.19 | -0.01 | -0.09 | 37755.00 | 4200.53 | 2.05 |
| 2024-07-02 | 11.35 | 11.20 | -0.14 | -1.24 | 31871.51 | 3581.01 | 1.73 |
| 2024-07-01 | 11.30 | 11.34 | 0.03 | 0.27 | 53296.00 | 5992.27 | 2.89 |
| 2024-06-28 | 10.64 | 11.31 | 0.57 | 5.31 | 81741.00 | 9185.62 | 4.43 |
| 2024-06-27 | 10.90 | 10.74 | -0.29 | -2.63 | 43229.00 | 4700.78 | 2.34 |
| 2024-06-26 | 10.48 | 11.03 | 0.53 | 5.05 | 68920.00 | 7383.99 | 3.74 |
| 2024-06-25 | 10.93 | 10.50 | -0.49 | -4.46 | 81733.00 | 8716.71 | 4.43 |
| 2024-06-24 | 11.36 | 10.99 | -0.46 | -4.02 | 69297.66 | 7764.62 | 3.76 |
| 2024-06-21 | 11.80 | 11.45 | -0.81 | -6.61 | 104820.15 | 12175.27 | 5.68 |
| 2024-06-20 | 12.30 | 12.26 | -0.11 | -0.89 | 99675.65 | 12435.82 | 5.40 |
| 2024-06-19 | 12.32 | 12.37 | -0.07 | -0.56 | 71644.50 | 8833.20 | 3.88 |
| 2024-06-18 | 12.69 | 12.44 | -0.26 | -2.05 | 93494.50 | 11667.33 | 5.07 |
| 2024-06-17 | 12.18 | 12.70 | 0.45 | 3.67 | 115894.15 | 14488.97 | 6.28 |
| 2024-06-14 | 11.98 | 12.25 | 0.13 | 1.07 | 90882.00 | 11030.38 | 4.93 |
| 2024-06-13 | 12.58 | 12.12 | -0.51 | -4.04 | 139230.00 | 17375.35 | 7.55 |
| 2024-06-12 | 12.70 | 12.63 | -0.41 | -3.14 | 159259.00 | 20147.94 | 8.63 |
| 2024-06-11 | 12.50 | 13.04 | 0.36 | 2.84 | 194209.16 | 24976.90 | 10.53 |
| 2024-06-07 | 12.50 | 12.68 | -0.25 | -1.93 | 189047.16 | 23907.61 | 10.25 |
| 2024-06-06 | 12.20 | 12.93 | 0.73 | 5.98 | 269162.66 | 33495.81 | 14.59 |
| 2024-06-05 | 12.44 | 12.20 | -0.35 | -2.79 | 253301.00 | 32143.99 | 13.73 |
| 2024-06-04 | 11.34 | 12.55 | 1.04 | 9.04 | 222884.00 | 26537.34 | 12.08 |
| 2024-06-03 | 11.60 | 11.51 | -0.19 | -1.62 | 87187.00 | 10114.71 | 4.73 |
| 2024-05-31 | 11.67 | 11.70 | -0.28 | -2.34 | 110831.00 | 13091.35 | 6.01 |
| 2024-05-30 | 11.77 | 11.98 | 0.04 | 0.34 | 169359.00 | 20240.21 | 9.18 |
| 2024-05-29 | 12.09 | 11.94 | -0.40 | -3.24 | 189869.52 | 23020.71 | 10.29 |
| 2024-05-28 | 11.30 | 12.34 | 0.76 | 6.56 | 294930.38 | 36700.07 | 15.99 |
| 2024-05-27 | 10.63 | 11.58 | 0.79 | 7.32 | 158480.82 | 17898.51 | 8.59 |
| 2024-05-24 | 10.70 | 10.79 | 0.13 | 1.22 | 55216.88 | 5991.74 | 2.99 |
| 2024-05-23 | 10.87 | 10.66 | -0.16 | -1.48 | 31383.87 | 3368.34 | 1.70 |
| 2024-05-22 | 10.78 | 10.82 | 0.14 | 1.31 | 33957.00 | 3653.24 | 1.84 |
| 2024-05-21 | 10.80 | 10.68 | -0.17 | -1.57 | 27572.44 | 2947.19 | 1.49 |
| 2024-05-20 | 10.68 | 10.85 | 0.22 | 2.07 | 50188.00 | 5423.33 | 2.72 |
| 2024-05-17 | 10.68 | 10.63 | -0.03 | -0.28 | 45954.00 | 4894.68 | 2.49 |
| 2024-05-16 | 10.76 | 10.66 | -0.13 | -1.21 | 59555.00 | 6420.65 | 3.23 |
| 2024-05-15 | 11.12 | 10.79 | -0.59 | -5.19 | 87595.95 | 9603.04 | 4.75 |
| 2024-05-14 | 10.92 | 11.38 | 0.23 | 2.06 | 119132.78 | 13422.79 | 6.46 |
| 2024-05-13 | 10.74 | 11.15 | 0.22 | 2.01 | 126811.00 | 13996.92 | 6.87 |
日K线
周K线
月K线
