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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 110.83 | 111.91 | 108.49 | 111.68 | +0.90% | 4.10 | 3.05% |
| 2026-02-13 | 114.44 | 116.60 | 110.68 | 110.68 | -4.62% | 5.95 | 4.32% |
| 2026-02-12 | 112.58 | 117.03 | 112.28 | 116.05 | +1.00% | 5.70 | 4.07% |
| 2026-02-11 | 116.37 | 120.45 | 114.28 | 114.90 | -1.83% | 7.17 | 5.03% |
| 2026-02-10 | 120.06 | 120.06 | 114.67 | 117.04 | -2.77% | 7.12 | 5.00% |
| 2026-02-09 | 123.10 | 125.74 | 119.39 | 120.38 | +0.47% | 8.23 | 5.55% |
| 2026-02-06 | 123.65 | 126.32 | 116.39 | 119.83 | -4.79% | 11.57 | 7.87% |
| 2026-02-05 | 121.65 | 130.53 | 121.08 | 125.86 | +1.06% | 12.83 | 8.33% |
| 2026-02-04 | 127.63 | 128.91 | 122.48 | 124.54 | -0.33% | 14.68 | 9.62% |
| 2026-02-03 | 116.31 | 124.95 | 114.20 | 124.95 | +10.00% | 13.99 | 9.50% |
| 2026-02-02 | 111.68 | 119.63 | 111.68 | 113.59 | +4.46% | 12.58 | 8.85% |
| 2026-01-30 | 112.69 | 114.67 | 106.69 | 108.75 | -4.58% | 6.21 | 4.66% |
| 2026-01-29 | 115.67 | 120.62 | 113.67 | 113.97 | -2.99% | 8.05 | 5.68% |
| 2026-01-28 | 116.25 | 119.63 | 114.67 | 117.48 | +0.45% | 8.01 | 5.63% |
| 2026-01-27 | 109.83 | 119.53 | 109.69 | 116.95 | +3.81% | 10.05 | 7.12% |
| 2026-01-26 | 115.67 | 119.62 | 111.36 | 112.66 | -3.10% | 9.79 | 7.01% |
| 2026-01-23 | 111.86 | 117.54 | 109.39 | 116.27 | +5.80% | 11.59 | 8.34% |
| 2026-01-22 | 104.71 | 111.56 | 104.71 | 109.89 | +4.49% | 8.36 | 6.30% |
| 2026-01-21 | 106.58 | 109.19 | 104.84 | 105.17 | -3.50% | 7.02 | 5.42% |
| 2026-01-20 | 117.16 | 118.11 | 104.88 | 108.99 | -6.05% | 10.06 | 7.43% |