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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 101.71 | 104.49 | 100.51 | 103.99 | +0.71% | 3.24 | 2.59% |
| 2026-04-21 | 102.87 | 104.30 | 102.31 | 103.25 | -0.12% | 3.53 | 2.81% |
| 2026-04-20 | 101.71 | 105.18 | 101.01 | 103.37 | +2.38% | 5.09 | 4.05% |
| 2026-04-17 | 99.45 | 101.40 | 99.17 | 100.97 | +0.60% | 2.51 | 2.06% |
| 2026-04-16 | 100.15 | 101.07 | 98.88 | 100.37 | +0.66% | 2.83 | 2.33% |
| 2026-04-15 | 100.79 | 104.58 | 99.33 | 99.71 | +0.45% | 4.52 | 3.65% |
| 2026-04-14 | 96.05 | 99.32 | 94.73 | 99.27 | +3.77% | 3.44 | 2.89% |
| 2026-04-13 | 95.41 | 96.51 | 94.63 | 95.66 | -0.48% | 1.55 | 1.33% |
| 2026-04-10 | 96.77 | 98.61 | 96.08 | 96.11 | -0.27% | 1.87 | 1.59% |
| 2026-04-09 | 97.04 | 98.50 | 95.97 | 96.37 | -2.70% | 2.02 | 1.72% |
| 2026-04-08 | 93.80 | 99.49 | 93.34 | 99.05 | +8.46% | 3.85 | 3.27% |
| 2026-04-07 | 93.06 | 93.62 | 90.95 | 91.32 | -1.90% | 1.58 | 1.41% |
| 2026-04-03 | 95.38 | 95.49 | 92.26 | 93.08 | -0.88% | 1.69 | 1.48% |
| 2026-04-02 | 95.53 | 96.90 | 93.25 | 93.91 | -2.06% | 1.94 | 1.69% |
| 2026-04-01 | 98.32 | 99.07 | 95.31 | 95.88 | -1.50% | 3.07 | 2.62% |
| 2026-03-31 | 97.90 | 100.91 | 97.31 | 97.34 | -0.54% | 3.65 | 3.03% |
| 2026-03-30 | 92.34 | 98.34 | 92.34 | 97.87 | +3.21% | 3.69 | 3.15% |
| 2026-03-27 | 93.53 | 95.84 | 92.63 | 94.83 | -1.77% | 2.74 | 2.39% |
| 2026-03-26 | 96.92 | 98.39 | 94.52 | 96.53 | +2.74% | 4.28 | 3.66% |
| 2026-03-25 | 92.59 | 95.32 | 92.56 | 93.96 | +2.33% | 2.06 | 1.80% |