派克新材 sh.605123
119.75
-0.69%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 121.20 | 123.86 | 117.38 | 119.75 | -0.69% | 8.30 | 5.69% |
| 2026-05-22 | 118.12 | 120.75 | 114.50 | 120.58 | +2.09% | 7.26 | 5.04% |
| 2026-05-21 | 120.29 | 124.99 | 117.59 | 118.11 | -0.29% | 9.39 | 6.40% |
| 2026-05-20 | 120.24 | 120.70 | 116.51 | 118.45 | -2.11% | 6.34 | 4.44% |
| 2026-05-19 | 122.46 | 125.00 | 119.55 | 121.00 | -0.21% | 10.69 | 7.26% |
| 2026-05-18 | 111.00 | 121.25 | 111.00 | 121.25 | +10.00% | 3.32 | 2.31% |
| 2026-05-15 | 113.29 | 114.44 | 108.88 | 110.23 | -2.04% | 4.71 | 3.52% |
| 2026-05-14 | 118.56 | 119.00 | 112.52 | 112.52 | -5.09% | 5.90 | 4.23% |
| 2026-05-13 | 117.00 | 119.88 | 116.05 | 118.55 | +1.26% | 4.55 | 3.17% |
| 2026-05-12 | 118.00 | 118.45 | 115.05 | 117.08 | -1.16% | 5.03 | 3.56% |
| 2026-05-11 | 117.99 | 120.25 | 114.80 | 118.45 | +1.67% | 7.79 | 5.45% |
| 2026-05-08 | 111.00 | 117.30 | 111.00 | 116.51 | +3.64% | 7.19 | 5.14% |
| 2026-05-07 | 111.81 | 114.30 | 110.52 | 112.42 | +1.74% | 6.74 | 4.95% |
| 2026-05-06 | 109.30 | 112.46 | 109.10 | 110.50 | +3.49% | 9.22 | 6.85% |
| 2026-04-30 | 100.00 | 106.77 | 99.91 | 106.77 | +10.00% | 5.60 | 4.39% |
| 2026-04-29 | 97.24 | 98.41 | 96.73 | 97.06 | -0.57% | 1.54 | 1.31% |
| 2026-04-28 | 99.91 | 99.91 | 96.17 | 97.62 | -2.39% | 2.38 | 2.01% |
| 2026-04-27 | 99.71 | 101.08 | 98.47 | 100.01 | -0.06% | 2.24 | 1.85% |
| 2026-04-24 | 101.49 | 102.52 | 99.36 | 100.07 | -2.70% | 2.62 | 2.15% |
| 2026-04-23 | 103.99 | 106.06 | 100.98 | 102.85 | -1.10% | 3.68 | 2.94% |