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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 73.52 | 74.14 | 72.52 | 73.66 | +0.17% | 1.49 | 1.66% |
| 2025-08-19 | 76.08 | 76.10 | 72.48 | 73.53 | -2.19% | 2.65 | 2.96% |
| 2025-08-18 | 71.26 | 75.61 | 71.00 | 75.18 | +6.08% | 3.36 | 3.70% |
| 2025-08-15 | 70.38 | 71.21 | 70.07 | 70.87 | +0.82% | 1.66 | 1.92% |
| 2025-08-14 | 72.27 | 72.27 | 70.10 | 70.30 | -2.34% | 1.80 | 2.07% |
| 2025-08-13 | 71.39 | 72.94 | 71.30 | 71.98 | +0.89% | 2.11 | 2.40% |
| 2025-08-12 | 75.33 | 76.85 | 70.89 | 71.35 | -6.25% | 3.36 | 3.78% |
| 2025-08-11 | 73.87 | 76.42 | 73.28 | 76.10 | +4.01% | 2.19 | 2.37% |
| 2025-08-08 | 73.27 | 74.26 | 72.94 | 73.17 | -0.66% | 1.16 | 1.29% |
| 2025-08-07 | 75.37 | 75.64 | 73.07 | 73.65 | -2.63% | 1.53 | 1.69% |
| 2025-08-06 | 74.26 | 76.03 | 74.26 | 75.64 | +1.37% | 1.44 | 1.57% |
| 2025-08-05 | 75.11 | 75.72 | 74.31 | 74.62 | -0.65% | 1.17 | 1.27% |
| 2025-08-04 | 72.31 | 77.20 | 72.28 | 75.11 | +3.35% | 2.83 | 3.07% |
| 2025-08-01 | 72.32 | 73.64 | 71.58 | 72.67 | +0.22% | 1.31 | 1.47% |
| 2025-07-31 | 72.28 | 73.45 | 72.14 | 72.52 | 0.00% | 1.19 | 1.34% |
| 2025-07-30 | 74.16 | 74.81 | 72.13 | 72.52 | -1.76% | 1.77 | 1.98% |
| 2025-07-29 | 75.69 | 75.69 | 72.46 | 73.81 | -1.39% | 2.37 | 2.65% |
| 2025-07-28 | 74.92 | 75.81 | 74.26 | 74.85 | 0.00% | 1.24 | 1.35% |
| 2025-07-25 | 75.64 | 75.88 | 74.75 | 74.85 | -1.15% | 1.03 | 1.12% |
| 2025-07-24 | 75.51 | 76.34 | 74.90 | 75.72 | +1.14% | 1.15 | 1.25% |