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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.63 | 69.88 | 67.69 | 69.77 | -0.13% | 1.24 | 1.49% |
| 2025-10-22 | 70.13 | 70.95 | 69.63 | 69.86 | -0.79% | 0.85 | 1.00% |
| 2025-10-21 | 70.14 | 71.79 | 69.93 | 70.42 | +0.40% | 1.22 | 1.43% |
| 2025-10-20 | 67.66 | 72.02 | 67.66 | 70.14 | +4.48% | 3.26 | 3.77% |
| 2025-10-17 | 70.83 | 71.58 | 66.93 | 67.13 | -5.52% | 2.52 | 3.01% |
| 2025-10-16 | 73.37 | 73.91 | 70.79 | 71.05 | -3.37% | 1.92 | 2.18% |
| 2025-10-15 | 74.25 | 74.85 | 71.95 | 73.52 | +0.28% | 1.82 | 2.03% |
| 2025-10-14 | 75.74 | 76.41 | 72.87 | 73.32 | -2.15% | 2.25 | 2.48% |
| 2025-10-13 | 71.80 | 75.25 | 71.80 | 74.93 | +0.52% | 2.56 | 2.85% |
| 2025-10-10 | 77.00 | 77.70 | 74.35 | 74.54 | -2.16% | 2.70 | 2.91% |
| 2025-10-09 | 73.27 | 76.78 | 72.43 | 76.19 | +5.27% | 4.14 | 4.49% |
| 2025-09-30 | 70.80 | 73.04 | 70.49 | 72.38 | +2.19% | 2.11 | 2.39% |
| 2025-09-29 | 71.58 | 71.58 | 69.81 | 70.82 | -1.06% | 1.60 | 1.85% |
| 2025-09-26 | 68.91 | 73.05 | 68.45 | 71.58 | +4.07% | 3.79 | 4.35% |
| 2025-09-25 | 70.28 | 70.38 | 68.67 | 68.78 | -2.04% | 1.51 | 1.78% |
| 2025-09-24 | 68.71 | 70.44 | 67.98 | 70.22 | +1.96% | 1.46 | 1.72% |
| 2025-09-23 | 69.47 | 70.61 | 67.94 | 68.87 | -1.18% | 1.69 | 2.01% |
| 2025-09-22 | 70.74 | 70.74 | 68.50 | 69.69 | -1.19% | 1.55 | 1.83% |
| 2025-09-19 | 69.80 | 71.75 | 69.78 | 70.53 | +0.34% | 1.41 | 1.63% |
| 2025-09-18 | 71.78 | 72.93 | 69.64 | 70.30 | -2.19% | 2.35 | 2.69% |