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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 83.34 | 86.93 | 83.34 | 84.03 | -0.20% | 6.75 | 6.51% |
| 2025-12-17 | 85.16 | 86.52 | 82.83 | 84.20 | -3.03% | 6.98 | 6.83% |
| 2025-12-16 | 90.10 | 90.12 | 84.78 | 86.83 | -6.19% | 8.76 | 8.29% |
| 2025-12-15 | 87.07 | 93.43 | 86.10 | 92.56 | +6.52% | 13.00 | 11.84% |
| 2025-12-12 | 79.03 | 86.90 | 79.03 | 86.90 | +10.00% | 10.27 | 10.06% |
| 2025-12-11 | 79.84 | 80.25 | 77.96 | 79.00 | +0.55% | 5.08 | 5.27% |
| 2025-12-10 | 75.33 | 79.25 | 75.32 | 78.57 | +4.00% | 5.77 | 6.08% |
| 2025-12-09 | 74.50 | 77.55 | 74.50 | 75.55 | +0.69% | 4.52 | 4.91% |
| 2025-12-08 | 75.78 | 77.26 | 74.78 | 75.03 | +4.08% | 6.09 | 6.63% |
| 2025-12-05 | 68.76 | 72.65 | 68.76 | 72.09 | +4.33% | 4.33 | 4.98% |
| 2025-12-04 | 68.11 | 69.92 | 68.02 | 69.10 | +0.77% | 2.03 | 2.42% |
| 2025-12-03 | 70.40 | 71.38 | 66.81 | 68.57 | -3.14% | 2.94 | 3.50% |
| 2025-12-02 | 68.80 | 72.27 | 68.75 | 70.80 | +2.94% | 2.97 | 3.48% |
| 2025-12-01 | 68.68 | 69.49 | 68.22 | 68.77 | -0.10% | 1.52 | 1.81% |
| 2025-11-28 | 68.27 | 68.96 | 67.71 | 68.84 | +0.83% | 1.24 | 1.49% |
| 2025-11-27 | 67.76 | 68.96 | 67.44 | 68.27 | +0.85% | 1.45 | 1.75% |
| 2025-11-26 | 69.10 | 69.10 | 67.25 | 67.70 | -0.67% | 1.38 | 1.67% |
| 2025-11-25 | 68.95 | 69.17 | 67.82 | 68.15 | -0.65% | 1.75 | 2.10% |
| 2025-11-24 | 66.45 | 68.72 | 66.08 | 68.60 | +3.83% | 2.14 | 2.60% |
| 2025-11-21 | 67.61 | 68.13 | 65.83 | 66.07 | -3.57% | 2.45 | 3.03% |