佩蒂股份

sz300673 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.62

涨跌幅

-5.22%

成交量

3,744,100 股

成交额

52,004,860 元

换手率

2.33%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.43	13.62	14.48	13.58	-5.22%	3,744,100	52,004,860	2.33
2026-10-13	14.50	14.37	14.57	14.15	-1.24%	2,998,400	43,038,448	1.87
2026-10-12	14.76	14.55	15.04	14.23	-1.42%	3,797,300	55,333,064	2.37
2026-10-09	15.36	14.76	15.69	14.45	-3.84%	5,695,900	85,128,680	3.55
2026-10-08	15.09	15.35	15.40	14.50	+2.68%	5,044,400	75,395,672	3.14
2026-09-30	14.88	14.95	15.30	14.70	+0.47%	2,631,900	39,250,908	1.64
2026-09-29	14.71	14.88	15.00	14.57	+1.16%	3,023,200	44,838,816	1.88
2026-09-28	14.87	14.71	15.14	14.58	-0.74%	2,805,000	41,461,788	1.75
2026-09-24	15.04	14.82	15.35	14.80	-1.40%	2,602,500	39,181,280	1.62
2026-09-23	15.20	15.03	15.26	15.00	-1.31%	2,197,100	33,161,678	1.37
2026-09-22	15.22	15.23	15.53	14.96	-0.33%	3,855,500	58,642,444	2.40
2026-09-21	14.90	15.28	15.44	14.60	+2.55%	6,258,900	94,472,752	3.90
2026-09-18	14.68	14.90	14.93	14.44	+1.36%	4,709,300	69,476,960	2.93
2026-09-17	14.28	14.70	14.74	13.86	+3.74%	4,907,100	70,706,288	3.06
2026-09-16	13.54	14.17	14.32	13.23	+4.34%	4,330,800	59,748,676	2.70
2026-09-15	14.36	13.58	14.36	13.55	-3.62%	2,553,700	35,209,648	1.59
2026-09-14	14.23	14.09	14.43	13.89	+0.21%	2,678,300	37,837,168	1.67
2026-09-11	14.51	14.06	14.51	13.88	-3.17%	3,705,100	52,145,696	2.31
2026-09-10	14.41	14.52	14.76	14.41	-0.07%	3,145,300	45,874,632	1.96
2026-09-09	14.22	14.53	14.63	14.18	+1.68%	3,927,600	56,707,932	2.45
2026-09-08	14.18	14.29	14.32	14.09	+0.78%	2,695,300	38,285,800	1.68
2026-09-07	14.06	14.18	14.50	13.97	+1.00%	4,243,100	60,240,964	2.64
2026-09-04	14.08	14.04	14.30	13.92	+0.07%	3,414,900	48,206,320	2.13
2026-09-03	14.70	14.03	14.70	13.99	-2.91%	5,807,700	82,683,176	3.62
2026-09-02	13.56	14.45	14.63	13.56	+5.86%	9,708,400	138,474,864	6.05
2026-09-01	13.50	13.65	13.75	13.44	+1.11%	3,415,100	46,570,472	2.13
2026-08-31	13.44	13.50	13.77	13.20	+0.15%	3,877,400	52,498,492	2.42
2026-08-28	12.84	13.48	13.65	12.74	+5.23%	5,271,600	70,122,552	3.29
2026-08-27	12.35	12.81	13.07	12.31	+3.72%	4,654,200	59,357,600	2.90
2026-08-26	12.63	12.35	12.68	12.35	-1.98%	2,356,500	29,400,882	1.47

需要全历史数据与程序化访问？查看佩蒂股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300673 获取全部历史日线。