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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 71.78 | 71.88 | 70.95 | 71.87 | +0.12% | 1.20 | 1.37% |
| 2025-09-16 | 71.03 | 72.14 | 70.25 | 71.78 | +1.09% | 1.41 | 1.62% |
| 2025-09-15 | 71.51 | 71.77 | 70.52 | 71.01 | -0.99% | 1.62 | 1.86% |
| 2025-09-12 | 73.71 | 73.71 | 71.44 | 71.72 | -2.23% | 2.02 | 2.28% |
| 2025-09-11 | 72.36 | 73.66 | 70.67 | 73.36 | +0.73% | 2.90 | 3.29% |
| 2025-09-10 | 73.27 | 75.90 | 71.78 | 72.82 | +0.92% | 3.85 | 4.25% |
| 2025-09-09 | 70.67 | 73.76 | 70.18 | 72.16 | +3.16% | 2.88 | 3.25% |
| 2025-09-08 | 69.73 | 69.98 | 68.41 | 69.95 | +0.31% | 1.94 | 2.30% |
| 2025-09-05 | 69.38 | 69.80 | 68.33 | 69.73 | +1.62% | 1.33 | 1.57% |
| 2025-09-04 | 70.59 | 71.58 | 68.10 | 68.62 | -2.79% | 2.49 | 2.94% |
| 2025-09-03 | 75.09 | 75.43 | 70.38 | 70.59 | -5.97% | 3.32 | 3.76% |
| 2025-09-02 | 76.12 | 76.30 | 73.86 | 75.08 | -1.37% | 3.16 | 3.46% |
| 2025-09-01 | 74.19 | 76.89 | 73.76 | 76.12 | +2.25% | 3.78 | 4.09% |
| 2025-08-29 | 71.88 | 76.00 | 71.53 | 74.45 | +3.57% | 3.94 | 4.36% |
| 2025-08-28 | 70.31 | 72.86 | 69.96 | 71.88 | +2.67% | 2.63 | 3.01% |
| 2025-08-27 | 72.69 | 72.85 | 69.90 | 70.01 | -3.38% | 2.34 | 2.67% |
| 2025-08-26 | 74.47 | 74.47 | 72.25 | 72.46 | -2.70% | 2.49 | 2.79% |
| 2025-08-25 | 73.53 | 74.69 | 72.68 | 74.47 | +1.35% | 2.55 | 2.84% |
| 2025-08-22 | 72.74 | 73.66 | 72.18 | 73.48 | +0.65% | 1.51 | 1.69% |
| 2025-08-21 | 73.68 | 74.11 | 72.64 | 73.00 | -0.90% | 1.29 | 1.44% |