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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.90 | 57.11 | 53.84 | 55.92 | +1.81% | 1.77 | 2.60% |
| 2025-05-26 | 53.90 | 55.48 | 53.37 | 54.92 | +2.35% | 1.12 | 1.67% |
| 2025-05-23 | 54.30 | 55.02 | 53.66 | 53.66 | -0.96% | 0.78 | 1.16% |
| 2025-05-22 | 54.79 | 55.58 | 54.05 | 54.18 | -1.65% | 0.77 | 1.14% |
| 2025-05-21 | 55.48 | 55.75 | 54.78 | 55.09 | -1.10% | 0.88 | 1.30% |
| 2025-05-20 | 54.56 | 55.84 | 53.91 | 55.70 | +2.08% | 1.28 | 1.88% |
| 2025-05-19 | 54.27 | 54.72 | 53.37 | 54.57 | +0.86% | 0.83 | 1.25% |
| 2025-05-16 | 54.26 | 55.19 | 54.04 | 54.11 | -0.67% | 0.97 | 1.45% |
| 2025-05-15 | 55.07 | 55.66 | 54.28 | 54.47 | -1.27% | 0.91 | 1.35% |
| 2025-05-14 | 55.71 | 56.45 | 54.93 | 55.17 | -0.97% | 1.19 | 1.75% |
| 2025-05-13 | 57.59 | 57.67 | 55.61 | 55.71 | -2.79% | 1.51 | 2.18% |
| 2025-05-12 | 56.13 | 57.98 | 55.52 | 57.31 | -0.50% | 1.99 | 2.84% |
| 2025-05-09 | 58.47 | 58.63 | 57.19 | 57.60 | -1.47% | 1.03 | 1.46% |
| 2025-05-08 | 57.19 | 58.64 | 57.08 | 58.45 | +0.70% | 1.57 | 2.20% |
| 2025-05-07 | 56.50 | 59.09 | 55.61 | 58.05 | +4.43% | 2.58 | 3.65% |
| 2025-05-06 | 55.06 | 55.73 | 54.64 | 55.59 | +1.79% | 1.27 | 1.87% |