铂科新材 sz.300811
118.88
+13.86%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 106.00 | 119.80 | 105.97 | 118.88 | +13.86% | 21.19 | 7.90% |
| 2026-05-21 | 105.50 | 112.45 | 104.00 | 104.41 | +1.22% | 16.29 | 6.32% |
| 2026-05-20 | 101.00 | 104.00 | 100.74 | 103.15 | +2.78% | 7.75 | 3.18% |
| 2026-05-19 | 101.31 | 102.44 | 96.66 | 100.36 | -1.96% | 8.78 | 3.72% |
| 2026-05-18 | 100.31 | 104.80 | 99.64 | 102.37 | +1.78% | 9.10 | 3.71% |
| 2026-05-15 | 103.02 | 104.99 | 99.50 | 100.58 | -0.57% | 9.12 | 3.78% |
| 2026-05-14 | 104.43 | 105.49 | 100.07 | 101.16 | -1.71% | 7.67 | 3.14% |
| 2026-05-13 | 100.00 | 103.39 | 99.33 | 102.92 | +1.20% | 6.54 | 2.69% |
| 2026-05-12 | 103.00 | 103.92 | 99.66 | 101.70 | -1.23% | 7.91 | 3.29% |
| 2026-05-11 | 100.22 | 104.85 | 99.13 | 102.97 | +4.69% | 11.07 | 4.57% |
| 2026-05-08 | 100.30 | 101.30 | 97.59 | 98.36 | -2.90% | 7.69 | 3.28% |
| 2026-05-07 | 101.00 | 102.64 | 98.49 | 101.30 | +1.66% | 8.99 | 3.76% |
| 2026-05-06 | 97.80 | 102.00 | 95.75 | 99.65 | +3.15% | 14.36 | 6.08% |
| 2026-04-30 | 90.18 | 98.75 | 89.30 | 96.61 | +6.86% | 14.17 | 6.29% |
| 2026-04-29 | 89.92 | 91.20 | 88.69 | 90.41 | +0.03% | 5.13 | 2.39% |
| 2026-04-28 | 88.83 | 92.10 | 86.89 | 90.38 | +1.74% | 9.40 | 4.41% |
| 2026-04-27 | 84.48 | 90.32 | 84.11 | 88.83 | +6.13% | 10.56 | 5.02% |
| 2026-04-24 | 84.40 | 85.90 | 82.70 | 83.70 | -0.38% | 6.25 | 3.13% |
| 2026-04-23 | 86.36 | 86.60 | 82.80 | 84.02 | -5.01% | 10.75 | 5.35% |
| 2026-04-22 | 87.00 | 89.00 | 85.91 | 88.45 | +1.67% | 6.19 | 2.98% |