ST派瑞（300831）历史行情

以下为ST派瑞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	13.480	13.240	13.530	13.230	-0.150	-1.120%	185.63万	0.25亿	1.006%
2026-10-02	13.480	13.240	13.530	13.230	-0.150	-1.120%	185.63万	0.25亿	1.006%
2026-10-01	13.480	13.240	13.530	13.230	-0.150	-1.120%	185.63万	0.25亿	1.006%
2026-09-30	13.480	13.240	13.530	13.230	-0.150	-1.120%	1.86万	0.00亿	0.000%
2026-09-29	13.360	13.390	13.620	13.360	-0.010	-0.075%	2.51万	0.00亿	0.000%
2026-09-28	13.830	13.400	13.900	13.300	-0.510	-3.666%	3.83万	0.00亿	0.000%
2026-09-27	14.100	13.910	14.100	13.880	-0.140	-0.996%	261.51万	0.37亿	1.418%
2026-09-24	14.100	13.910	14.100	13.880	-0.145	-1.032%	2.62万	0.00亿	0.000%
2026-09-23	14.145	14.055	14.245	14.035	-0.200	-1.403%	3.93万	0.00亿	0.000%
2026-09-22	14.525	14.255	14.535	14.225	-0.130	-0.904%	2.82万	0.00亿	0.000%
2026-09-21	14.455	14.385	14.555	14.365	-0.110	-0.759%	3.26万	0.00亿	0.000%
2026-09-18	14.385	14.495	14.595	14.295	0.270	1.898%	3.81万	0.00亿	0.000%
2026-09-17	14.205	14.225	14.405	14.055	0.040	0.282%	3.04万	0.00亿	0.000%
2026-09-16	14.035	14.185	14.335	14.015	0.050	0.354%	3.54万	0.00亿	0.000%
2026-09-15	14.075	14.135	14.345	13.765	0.130	0.928%	3.66万	0.00亿	0.000%
2026-09-14	14.045	14.005	14.315	13.835	-0.090	-0.639%	2.85万	0.00亿	0.000%
2026-09-11	14.105	14.095	14.125	13.825	-0.160	-1.122%	3.54万	0.00亿	0.000%
2026-09-10	14.355	14.255	14.435	14.205	-0.100	-0.697%	2.15万	0.00亿	0.000%
2026-09-09	14.535	14.355	14.585	14.315	-0.180	-1.238%	3.30万	0.00亿	0.000%
2026-09-08	14.625	14.535	14.655	14.425	-0.110	-0.751%	4.23万	0.00亿	0.000%
2026-09-07	14.995	14.645	15.195	14.575	-0.290	-1.942%	7.42万	0.00亿	0.000%
2026-09-04	15.225	14.935	15.335	14.845	-0.170	-1.125%	2.79万	0.00亿	0.000%
2026-09-03	15.225	15.105	15.275	14.995	-0.090	-0.592%	2.73万	0.00亿	0.000%
2026-09-02	15.095	15.195	15.685	15.035	0.040	0.264%	3.84万	0.00亿	0.000%
2026-09-01	15.195	15.155	15.265	15.005	-0.030	-0.198%	3.49万	0.00亿	0.000%
2026-08-31	15.305	15.185	15.545	14.995	-0.660	-4.165%	7.13万	0.00亿	0.000%
2026-08-28	15.585	15.845	16.075	15.405	0.300	1.930%	5.96万	0.00亿	0.000%
2026-08-27	15.175	15.545	15.785	15.075	0.490	3.255%	5.86万	0.00亿	0.000%
2026-08-26	15.195	15.055	15.485	14.885	-0.210	-1.376%	5.17万	0.00亿	0.000%
2026-08-25	13.955	15.265	15.345	13.905	1.200	8.532%	8.01万	0.00亿	0.000%
2026-08-24	14.075	14.065	14.255	13.905	-0.010	-0.071%	3.41万	0.00亿	0.000%
2026-08-21	14.265	14.075	14.445	13.965	-0.240	-1.677%	4.80万	0.00亿	0.000%
2026-08-20	14.315	14.315	14.515	14.125	0.220	1.561%	3.99万	0.00亿	0.000%
2026-08-19	14.625	14.095	14.715	14.095	-0.789	-5.301%	5.61万	0.00亿	0.000%
2026-08-18	15.064	14.884	15.234	14.694	-0.340	-2.233%	5.15万	0.00亿	0.000%
2026-08-17	14.804	15.224	15.274	14.594	0.500	3.396%	5.50万	0.00亿	0.000%
2026-08-14	14.814	14.724	15.004	14.504	-0.270	-1.801%	7.07万	0.00亿	0.000%
2026-08-13	15.454	14.994	15.614	14.844	-0.320	-2.090%	6.71万	0.00亿	0.000%
2026-08-12	15.164	15.314	15.334	15.084	0.140	0.923%	3.17万	0.00亿	0.000%
2026-08-11	15.284	15.174	15.364	15.054	-0.110	-0.720%	4.39万	0.00亿	0.000%
2026-08-10	15.604	15.284	15.704	15.134	-0.290	-1.862%	5.94万	0.00亿	0.000%
2026-08-07	15.744	15.574	15.834	15.434	-0.270	-1.704%	6.43万	0.00亿	0.000%
2026-08-06	15.934	15.844	16.264	15.694	-0.410	-2.522%	8.58万	0.00亿	0.000%
2026-08-05	15.654	16.254	16.414	15.604	0.460	2.912%	7.73万	0.00亿	0.000%
2026-08-04	15.304	15.794	15.894	15.154	0.670	4.430%	5.56万	0.00亿	0.000%
2026-08-03	14.884	15.124	15.424	14.884	0.400	2.717%	5.28万	0.00亿	0.000%
2026-07-31	14.754	14.724	15.104	14.634	0.420	2.936%	5.88万	0.00亿	0.000%
2026-07-30	14.854	14.304	15.084	14.254	-0.730	-4.856%	5.58万	0.00亿	0.000%
2026-07-29	14.644	15.034	15.134	14.154	0.390	2.663%	5.97万	0.00亿	0.000%
2026-07-28	14.674	14.644	14.914	14.454	-0.200	-1.347%	5.39万	0.00亿	0.000%
2026-07-27	14.204	14.844	15.134	14.114	0.400	2.769%	5.97万	0.00亿	0.000%
2026-07-24	14.154	14.444	14.794	14.114	-0.010	-0.069%	6.69万	0.00亿	0.000%
2026-07-23	13.464	14.454	14.554	13.404	0.970	7.194%	10.04万	0.00亿	0.000%
2026-07-22	13.454	13.484	14.094	13.364	-0.210	-1.534%	7.74万	0.00亿	0.000%
2026-07-21	13.034	13.694	13.834	12.174	0.550	4.184%	9.70万	0.00亿	0.000%
2026-07-20	14.044	13.144	14.124	12.804	-0.470	-3.452%	9.56万	0.00亿	0.000%
2026-07-17	14.744	13.614	14.894	13.594	-1.340	-8.961%	10.20万	0.00亿	0.000%
2026-07-16	15.504	14.954	15.714	14.914	-0.930	-5.855%	9.04万	0.00亿	0.000%
2026-07-15	15.634	15.884	16.104	15.484	0.380	2.451%	5.93万	0.00亿	0.000%
2026-07-14	16.004	15.504	16.274	15.034	-0.200	-1.274%	8.36万	0.00亿	0.000%
2026-07-13	16.914	15.704	17.264	15.654	-1.440	-8.399%	10.94万	0.00亿	0.000%
2026-07-10	17.854	17.144	18.094	17.064	-0.730	-4.084%	9.74万	0.00亿	0.000%
2026-07-09	18.184	17.874	18.324	17.224	-0.230	-1.270%	9.33万	0.00亿	0.000%
2026-07-08	18.234	18.104	18.654	17.664	-0.150	-0.822%	7.18万	0.00亿	0.000%
2026-07-07	18.404	18.254	19.194	18.194	-0.430	-2.301%	9.74万	0.00亿	0.000%
2026-07-06	18.604	18.684	19.154	17.994	-0.100	-0.532%	10.94万	0.00亿	0.000%
2026-07-03	17.934	18.784	19.134	17.784	0.750	4.159%	9.11万	0.00亿	0.000%
2026-07-02	17.974	18.034	18.714	17.284	-0.050	-0.276%	9.73万	0.00亿	0.000%
2026-07-01	19.324	18.084	19.394	17.964	-1.240	-6.417%	16.78万	0.00亿	0.000%
2026-06-30	18.864	19.324	19.324	18.654	0.660	3.536%	10.59万	0.00亿	0.000%
2026-06-29	20.974	18.664	21.344	18.454	-2.200	-10.544%	18.49万	0.00亿	0.000%
2026-06-26	21.464	20.864	21.554	20.394	-0.870	-4.003%	12.59万	0.00亿	0.000%
2026-06-25	22.254	21.734	22.754	21.384	-0.620	-2.774%	13.66万	0.00亿	0.000%
2026-06-24	20.844	22.354	22.444	20.834	1.240	5.873%	14.22万	0.00亿	0.000%
2026-06-23	20.514	21.114	21.204	19.744	0.630	3.076%	12.91万	0.00亿	0.000%
2026-06-22	19.454	20.484	20.664	19.454	0.800	4.064%	12.19万	0.00亿	0.000%
2026-06-18	19.464	19.684	19.804	18.964	0.320	1.653%	11.40万	0.00亿	0.000%
2026-06-17	18.354	19.364	19.724	18.344	0.760	4.085%	14.45万	0.00亿	0.000%
2026-06-16	18.254	18.604	19.224	17.914	0.520	2.875%	15.92万	0.00亿	0.000%
2026-06-15	17.204	18.084	18.214	17.004	1.170	6.917%	14.88万	0.00亿	0.000%
2026-06-12	18.024	16.914	18.304	16.814	-1.120	-6.210%	22.17万	0.00亿	0.000%
2026-06-11	17.754	18.034	18.954	17.554	0.100	0.558%	26.06万	0.00亿	0.000%
2026-06-10	17.484	17.934	18.784	17.344	0.150	0.843%	32.23万	0.00亿	0.000%
2026-06-09	16.694	17.784	18.164	16.694	-3.090	-14.803%	57.99万	0.00亿	0.000%
2026-06-05	20.314	20.874	21.824	19.914	0.450	2.203%	20.86万	0.00亿	0.000%
2026-06-04	21.104	20.424	21.214	20.254	-0.980	-4.579%	23.06万	0.00亿	0.000%
2026-06-03	21.634	21.404	22.404	21.104	-0.420	-1.924%	18.43万	0.00亿	0.000%
2026-06-02	21.454	21.824	22.954	21.454	0.710	3.363%	21.13万	0.00亿	0.000%
2026-06-01	22.054	21.114	22.484	20.954	-0.950	-4.306%	24.42万	0.00亿	0.000%
2026-05-29	25.644	22.064	25.654	21.954	-3.580	-13.960%	39.74万	0.00亿	0.000%
2026-05-28	25.854	25.644	26.764	25.124	-0.730	-2.768%	32.29万	0.00亿	0.000%
2026-05-27	24.754	26.374	26.534	23.954	1.520	6.116%	44.96万	0.00亿	0.000%
2026-05-26	23.724	24.854	25.314	23.494	0.800	3.326%	39.68万	0.00亿	0.000%
2026-05-25	23.334	24.054	25.324	23.054	0.480	2.036%	39.30万	0.00亿	0.000%
2026-05-22	22.954	23.574	23.924	22.254	0.460	1.990%	35.43万	0.00亿	0.000%
2026-05-21	21.864	23.114	24.334	21.224	1.780	8.343%	54.05万	0.00亿	0.000%
2026-05-20	22.514	21.334	23.494	20.854	-1.400	-6.158%	43.03万	0.00亿	0.000%
2026-05-19	22.714	22.734	23.714	22.004	-0.440	-1.899%	30.28万	0.00亿	0.000%
2026-05-18	22.704	23.174	23.554	22.154	-0.560	-2.359%	33.36万	0.00亿	0.000%
2026-05-15	21.724	23.734	23.944	21.104	1.800	8.206%	42.80万	0.00亿	0.000%
2026-05-14	21.184	21.934	22.304	20.994	0.600	2.812%	32.07万	0.00亿	0.000%
2026-05-13	20.424	21.334	21.684	20.144	0.650	3.143%	23.93万	0.00亿	0.000%
2026-05-12	20.534	20.684	21.074	20.354	0.030	0.145%	19.88万	0.00亿	0.000%
2026-05-11	20.564	20.654	21.124	20.314	0.090	0.438%	21.35万	0.00亿	0.000%
2026-05-08	20.254	20.564	20.884	20.114	0.100	0.489%	17.15万	0.00亿	0.000%
2026-05-07	20.724	20.464	21.044	20.444	-0.460	-2.198%	24.38万	0.00亿	0.000%
2026-05-06	20.584	20.924	21.284	20.264	0.750	3.718%	31.62万	0.00亿	0.000%
2026-04-30	19.454	20.174	20.464	19.454	0.730	3.754%	27.31万	0.00亿	0.000%
2026-04-29	18.954	19.444	19.594	18.734	0.330	1.726%	22.90万	0.00亿	0.000%
2026-04-28	19.544	19.114	19.804	18.954	-0.330	-1.697%	25.20万	0.00亿	0.000%
2026-04-27	18.674	19.444	20.114	18.454	2.210	12.823%	38.86万	0.00亿	0.000%
2026-04-24	16.184	17.234	17.354	16.184	0.880	5.381%	17.44万	0.00亿	0.000%
2026-04-23	17.034	16.354	17.134	16.054	-0.680	-3.992%	13.81万	0.00亿	0.000%
2026-04-22	16.814	17.034	17.254	16.774	0.010	0.059%	10.51万	0.00亿	0.000%
2026-04-21	17.144	17.024	17.154	16.614	-0.040	-0.234%	10.59万	0.00亿	0.000%
2026-04-20	17.044	17.064	17.244	16.744	-0.190	-1.101%	13.22万	0.00亿	0.000%
2026-04-17	17.184	17.254	17.444	16.944	0.270	1.590%	13.74万	0.00亿	0.000%
2026-04-16	16.804	16.984	17.104	16.534	0.200	1.192%	10.32万	0.00亿	0.000%
2026-04-15	17.204	16.784	17.394	16.744	-0.280	-1.641%	14.80万	0.00亿	0.000%
2026-04-14	16.844	17.064	17.834	16.764	0.380	2.278%	16.64万	0.00亿	0.000%
2026-04-13	16.624	16.684	16.954	16.574	-0.130	-0.773%	10.77万	0.00亿	0.000%
2026-04-10	17.254	16.814	17.474	16.804	-0.280	-1.638%	14.70万	0.00亿	0.000%
2026-04-09	17.434	17.094	17.504	17.034	-0.710	-3.988%	15.40万	0.00亿	0.000%
2026-04-08	17.604	17.804	17.834	17.374	0.710	4.154%	18.35万	0.00亿	0.000%
2026-04-07	17.134	17.094	17.544	16.754	0.000	0.000%	13.25万	0.00亿	0.000%
2026-04-03	17.914	17.054	17.924	16.804	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-02	17.514	17.564	18.204	17.294	0.000	0.000%	25.57万	0.00亿	0.000%
2026-04-01	16.464	17.474	18.054	16.154	0.000	0.000%	35.53万	0.00亿	0.000%