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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 73.53 | 74.88 | 70.51 | 74.29 | -2.51% | 11.58 | 6.88% |
| 2025-08-18 | 68.40 | 77.95 | 67.22 | 76.20 | +17.23% | 22.19 | 13.11% |
| 2025-08-15 | 59.32 | 65.86 | 59.32 | 65.00 | +9.58% | 13.72 | 9.35% |
| 2025-08-14 | 61.00 | 61.25 | 59.32 | 59.32 | -3.15% | 6.20 | 4.49% |
| 2025-08-13 | 57.05 | 61.78 | 56.82 | 61.25 | +7.36% | 11.00 | 8.01% |
| 2025-08-12 | 56.89 | 58.20 | 56.55 | 57.05 | +0.05% | 4.34 | 3.30% |
| 2025-08-11 | 54.77 | 58.47 | 54.67 | 57.02 | +4.07% | 6.68 | 5.12% |
| 2025-08-08 | 56.51 | 56.62 | 54.40 | 54.79 | -3.83% | 6.03 | 4.74% |
| 2025-08-07 | 59.00 | 60.92 | 55.23 | 56.97 | +2.28% | 13.20 | 9.97% |
| 2025-08-06 | 55.72 | 56.47 | 54.80 | 55.70 | 0.00% | 3.25 | 2.54% |
| 2025-08-05 | 58.11 | 58.20 | 54.89 | 55.70 | -2.01% | 5.47 | 4.26% |
| 2025-08-04 | 58.25 | 58.69 | 56.00 | 56.84 | -3.20% | 6.31 | 4.80% |
| 2025-08-01 | 59.69 | 60.47 | 58.10 | 58.72 | -1.64% | 4.85 | 3.56% |
| 2025-07-31 | 58.95 | 62.53 | 58.90 | 59.70 | +1.82% | 9.45 | 6.79% |
| 2025-07-30 | 58.80 | 59.50 | 57.58 | 58.63 | -1.21% | 5.49 | 4.08% |
| 2025-07-29 | 59.40 | 60.29 | 58.70 | 59.35 | +0.14% | 5.14 | 3.76% |
| 2025-07-28 | 57.18 | 60.00 | 57.18 | 59.27 | +3.51% | 8.59 | 6.32% |
| 2025-07-25 | 58.48 | 58.60 | 56.43 | 57.26 | -1.73% | 6.71 | 5.10% |
| 2025-07-24 | 56.50 | 59.88 | 55.82 | 58.27 | +7.65% | 16.39 | 12.21% |
| 2025-07-23 | 50.10 | 54.40 | 49.50 | 54.13 | +6.98% | 8.81 | 7.30% |