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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 94.09 | 94.09 | 89.13 | 91.82 | -0.45% | 2.39 | 2.16% |
| 2026-03-23 | 92.43 | 95.06 | 91.32 | 92.24 | -2.17% | 3.38 | 2.99% |
| 2026-03-20 | 98.22 | 98.97 | 94.08 | 94.28 | -3.34% | 2.61 | 2.23% |
| 2026-03-19 | 98.42 | 99.70 | 97.25 | 97.54 | -3.24% | 3.06 | 2.56% |
| 2026-03-18 | 98.60 | 101.34 | 96.00 | 100.81 | -0.88% | 4.74 | 3.97% |
| 2026-03-17 | 104.86 | 105.61 | 101.71 | 101.71 | -3.03% | 2.15 | 1.71% |
| 2026-03-16 | 105.14 | 105.70 | 102.21 | 104.89 | +0.01% | 2.34 | 1.85% |
| 2026-03-13 | 107.66 | 108.38 | 104.82 | 104.88 | -3.64% | 2.66 | 2.06% |
| 2026-03-12 | 108.67 | 110.27 | 106.42 | 108.84 | -0.86% | 2.98 | 2.27% |
| 2026-03-11 | 112.75 | 113.17 | 109.38 | 109.79 | -2.06% | 2.77 | 2.06% |
| 2026-03-10 | 110.48 | 113.97 | 109.93 | 112.10 | +3.00% | 2.88 | 2.11% |
| 2026-03-09 | 106.79 | 109.69 | 104.28 | 108.84 | -0.80% | 3.04 | 2.34% |
| 2026-03-06 | 107.17 | 112.02 | 106.20 | 109.72 | +2.28% | 3.89 | 2.92% |
| 2026-03-05 | 107.67 | 108.67 | 105.94 | 107.27 | +1.86% | 3.35 | 2.56% |
| 2026-03-04 | 99.09 | 106.33 | 98.72 | 105.32 | +2.75% | 4.79 | 3.77% |
| 2026-03-03 | 113.33 | 113.47 | 102.50 | 102.50 | -10.00% | 7.22 | 5.59% |
| 2026-03-02 | 114.58 | 118.04 | 113.25 | 113.88 | -1.30% | 6.22 | 4.44% |
| 2026-02-27 | 113.16 | 118.26 | 112.73 | 115.39 | +1.13% | 5.88 | 4.17% |
| 2026-02-26 | 111.03 | 115.05 | 108.77 | 114.10 | +2.20% | 6.10 | 4.46% |
| 2026-02-25 | 111.68 | 113.24 | 109.57 | 111.65 | -0.03% | 5.04 | 3.71% |