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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 69.30 | 69.30 | 68.18 | 68.51 | -0.29% | 1.40 | 1.67% |
| 2025-11-19 | 69.76 | 69.79 | 68.42 | 68.71 | -1.26% | 1.40 | 1.68% |
| 2025-11-18 | 70.65 | 70.65 | 68.80 | 69.59 | -1.81% | 1.64 | 1.94% |
| 2025-11-17 | 71.46 | 71.94 | 70.65 | 70.88 | -0.81% | 1.34 | 1.55% |
| 2025-11-14 | 72.80 | 73.29 | 71.43 | 71.46 | -2.28% | 1.45 | 1.65% |
| 2025-11-13 | 71.59 | 73.45 | 71.55 | 73.12 | +2.15% | 1.88 | 2.12% |
| 2025-11-12 | 73.67 | 74.19 | 70.60 | 71.58 | -3.05% | 2.63 | 3.02% |
| 2025-11-11 | 75.58 | 76.97 | 73.60 | 73.84 | -2.64% | 2.30 | 2.54% |
| 2025-11-10 | 74.43 | 76.58 | 74.14 | 75.84 | +3.03% | 4.54 | 4.95% |
| 2025-11-07 | 75.78 | 76.47 | 73.39 | 73.61 | -2.13% | 5.80 | 6.43% |
| 2025-11-06 | 70.80 | 75.21 | 70.80 | 75.21 | +10.00% | 8.11 | 8.96% |
| 2025-11-05 | 67.01 | 69.40 | 66.31 | 68.37 | +1.56% | 2.05 | 2.48% |
| 2025-11-04 | 68.88 | 69.28 | 66.95 | 67.33 | -2.46% | 1.72 | 2.08% |
| 2025-11-03 | 70.20 | 70.20 | 67.42 | 69.02 | -0.93% | 2.28 | 2.74% |
| 2025-10-31 | 70.56 | 71.20 | 69.60 | 69.67 | -1.12% | 1.86 | 2.18% |
| 2025-10-30 | 72.91 | 73.99 | 69.82 | 70.46 | -5.69% | 3.84 | 4.44% |
| 2025-10-29 | 74.71 | 76.24 | 74.42 | 74.71 | -0.12% | 2.02 | 2.21% |
| 2025-10-28 | 74.89 | 75.58 | 73.98 | 74.80 | -0.08% | 1.96 | 2.15% |
| 2025-10-27 | 73.34 | 75.53 | 72.69 | 74.86 | +3.19% | 2.68 | 2.97% |
| 2025-10-24 | 70.17 | 73.19 | 70.08 | 72.54 | +3.97% | 2.17 | 2.47% |