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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 110.38 | 118.23 | 109.05 | 116.01 | +6.65% | 10.66 | 7.68% |
| 2026-01-16 | 108.59 | 110.68 | 105.21 | 108.78 | +1.66% | 7.65 | 5.82% |
| 2026-01-15 | 107.09 | 110.45 | 105.46 | 107.00 | -1.96% | 7.60 | 5.81% |
| 2026-01-14 | 109.70 | 114.78 | 106.99 | 109.15 | -3.78% | 12.19 | 9.07% |
| 2026-01-13 | 121.65 | 122.15 | 113.43 | 113.43 | -10.00% | 11.45 | 8.21% |
| 2026-01-12 | 123.82 | 130.54 | 115.55 | 126.04 | +5.60% | 18.86 | 12.63% |
| 2026-01-09 | 117.66 | 124.60 | 113.68 | 119.36 | +5.24% | 18.42 | 12.79% |
| 2026-01-08 | 102.51 | 113.41 | 101.71 | 113.41 | +10.00% | 14.85 | 11.10% |
| 2026-01-07 | 101.02 | 105.24 | 98.30 | 103.10 | -0.24% | 9.32 | 7.57% |
| 2026-01-06 | 100.21 | 103.39 | 98.71 | 103.35 | +0.82% | 9.81 | 8.01% |
| 2026-01-05 | 105.32 | 107.87 | 100.83 | 102.52 | -1.05% | 10.47 | 8.30% |
| 2025-12-31 | 102.11 | 105.97 | 100.89 | 103.60 | +1.86% | 9.89 | 7.88% |
| 2025-12-30 | 106.72 | 108.59 | 100.83 | 101.71 | -7.73% | 13.38 | 10.60% |
| 2025-12-29 | 100.20 | 110.23 | 98.90 | 110.23 | +10.00% | 13.78 | 10.75% |
| 2025-12-26 | 99.71 | 105.20 | 98.16 | 100.21 | +2.66% | 14.56 | 11.91% |
| 2025-12-25 | 89.70 | 97.62 | 89.69 | 97.62 | +10.00% | 6.30 | 5.40% |
| 2025-12-24 | 82.59 | 89.27 | 82.07 | 88.75 | +6.55% | 8.48 | 8.04% |
| 2025-12-23 | 85.37 | 87.60 | 82.83 | 83.29 | -2.43% | 6.82 | 6.63% |
| 2025-12-22 | 86.58 | 88.13 | 84.82 | 85.37 | -0.57% | 6.22 | 5.92% |
| 2025-12-19 | 85.62 | 89.32 | 84.76 | 85.85 | +2.17% | 6.46 | 6.15% |