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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 77.20 | 77.43 | 74.49 | 74.87 | -2.71% | 1.72 | 1.86% |
| 2025-07-22 | 77.23 | 80.17 | 76.54 | 76.96 | -0.05% | 1.89 | 1.97% |
| 2025-07-21 | 76.38 | 77.91 | 76.38 | 77.00 | 0.00% | 1.33 | 1.41% |
| 2025-07-18 | 80.99 | 80.99 | 76.73 | 77.00 | -3.43% | 3.65 | 3.78% |
| 2025-07-17 | 76.37 | 80.02 | 75.84 | 79.73 | +4.41% | 2.27 | 2.36% |
| 2025-07-16 | 77.09 | 77.22 | 75.25 | 76.37 | -0.53% | 1.43 | 1.53% |
| 2025-07-15 | 76.89 | 77.82 | 76.34 | 76.77 | +0.08% | 1.49 | 1.58% |
| 2025-07-14 | 76.30 | 77.43 | 75.84 | 76.71 | +0.10% | 1.67 | 1.78% |
| 2025-07-11 | 75.73 | 77.70 | 75.73 | 76.63 | +0.38% | 1.89 | 2.01% |
| 2025-07-10 | 76.24 | 76.65 | 75.71 | 76.35 | -1.01% | 1.37 | 1.47% |
| 2025-07-09 | 77.43 | 78.94 | 75.94 | 77.13 | -1.45% | 2.54 | 2.69% |
| 2025-07-08 | 77.74 | 78.71 | 77.25 | 78.27 | +0.06% | 2.10 | 2.20% |
| 2025-07-07 | 80.31 | 80.38 | 77.62 | 78.22 | -1.99% | 2.86 | 2.98% |
| 2025-07-04 | 80.89 | 81.56 | 79.21 | 79.80 | -1.35% | 2.18 | 2.23% |
| 2025-07-03 | 79.31 | 82.17 | 78.35 | 80.89 | +2.01% | 3.23 | 3.28% |
| 2025-07-02 | 76.74 | 82.87 | 76.74 | 79.30 | +2.36% | 6.09 | 6.19% |
| 2025-07-01 | 77.22 | 77.90 | 74.26 | 77.47 | +0.44% | 4.30 | 4.61% |
| 2025-06-30 | 71.90 | 78.21 | 71.29 | 77.13 | +8.48% | 6.67 | 7.10% |
| 2025-06-27 | 69.69 | 71.45 | 69.42 | 71.10 | +2.76% | 2.79 | 3.23% |
| 2025-06-26 | 67.31 | 71.27 | 67.31 | 69.19 | +2.13% | 3.43 | 4.01% |