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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 67.10 | 68.44 | 66.53 | 67.74 | +1.18% | 2.07 | 2.50% |
| 2025-06-24 | 64.24 | 67.82 | 63.89 | 66.95 | +3.57% | 2.65 | 3.28% |
| 2025-06-23 | 62.92 | 65.15 | 62.56 | 64.64 | +2.66% | 1.84 | 2.36% |
| 2025-06-20 | 64.46 | 64.95 | 62.73 | 62.97 | -2.39% | 2.32 | 2.99% |
| 2025-06-19 | 67.82 | 69.49 | 64.17 | 64.52 | -5.36% | 3.57 | 4.40% |
| 2025-06-18 | 68.11 | 68.79 | 67.43 | 68.17 | -0.91% | 2.53 | 3.04% |
| 2025-06-17 | 64.70 | 69.01 | 64.44 | 68.79 | +6.32% | 4.29 | 5.18% |
| 2025-06-16 | 64.36 | 65.84 | 63.86 | 64.70 | -0.76% | 2.33 | 2.95% |
| 2025-06-13 | 65.84 | 67.29 | 63.86 | 65.20 | -1.72% | 4.61 | 5.76% |
| 2025-06-12 | 67.82 | 69.24 | 65.93 | 66.34 | -1.21% | 3.14 | 3.83% |
| 2025-06-11 | 66.13 | 67.43 | 64.51 | 67.15 | +1.65% | 2.74 | 3.38% |
| 2025-06-10 | 62.79 | 68.41 | 62.79 | 66.06 | +4.76% | 4.45 | 5.46% |
| 2025-06-09 | 63.70 | 63.96 | 61.79 | 63.06 | -0.33% | 2.41 | 3.13% |
| 2025-06-06 | 60.46 | 63.70 | 60.46 | 63.27 | +4.67% | 4.28 | 5.52% |
| 2025-06-05 | 59.76 | 61.63 | 59.75 | 60.45 | +1.01% | 2.17 | 2.92% |
| 2025-06-04 | 59.37 | 61.14 | 58.77 | 59.85 | +1.49% | 2.28 | 3.08% |
| 2025-06-03 | 58.07 | 59.23 | 57.76 | 58.97 | +0.93% | 1.67 | 2.32% |
| 2025-05-30 | 58.34 | 59.34 | 58.06 | 58.43 | +0.08% | 2.19 | 3.04% |
| 2025-05-29 | 57.34 | 58.83 | 57.12 | 58.38 | +0.30% | 2.13 | 2.99% |
| 2025-05-28 | 55.71 | 61.14 | 55.53 | 58.20 | +4.07% | 3.58 | 5.01% |