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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.75 | 52.29 | 48.63 | 50.60 | +3.43% | 6.10 | 5.21% |
| 2025-07-21 | 48.50 | 49.12 | 47.91 | 48.92 | +0.80% | 2.68 | 2.40% |
| 2025-07-18 | 47.42 | 49.71 | 47.42 | 48.53 | +1.93% | 3.77 | 3.36% |
| 2025-07-17 | 46.40 | 47.95 | 46.08 | 47.61 | +1.95% | 3.10 | 2.85% |
| 2025-07-16 | 45.99 | 48.17 | 45.86 | 46.70 | +2.50% | 4.26 | 3.92% |
| 2025-07-15 | 45.43 | 46.65 | 45.41 | 45.56 | -0.28% | 2.53 | 2.39% |
| 2025-07-14 | 45.81 | 46.18 | 45.43 | 45.69 | -0.63% | 1.71 | 1.62% |
| 2025-07-11 | 46.35 | 46.88 | 45.78 | 45.98 | -0.71% | 2.99 | 2.81% |
| 2025-07-10 | 46.11 | 47.06 | 45.74 | 46.31 | +0.96% | 2.59 | 2.42% |
| 2025-07-09 | 46.15 | 46.37 | 45.63 | 45.87 | -0.93% | 1.63 | 1.54% |
| 2025-07-08 | 44.81 | 46.84 | 44.52 | 46.30 | +3.35% | 3.43 | 3.24% |
| 2025-07-07 | 44.44 | 45.18 | 44.30 | 44.80 | +0.09% | 0.95 | 0.93% |
| 2025-07-04 | 45.03 | 45.88 | 44.01 | 44.76 | -0.62% | 2.37 | 2.28% |
| 2025-07-03 | 44.61 | 45.17 | 44.16 | 45.04 | +1.10% | 1.55 | 1.51% |
| 2025-07-02 | 45.46 | 45.69 | 44.20 | 44.55 | -2.64% | 1.97 | 1.92% |
| 2025-07-01 | 46.00 | 46.20 | 45.16 | 45.76 | -1.40% | 2.10 | 2.00% |
| 2025-06-30 | 45.90 | 46.89 | 45.22 | 46.41 | +0.91% | 2.83 | 2.67% |
| 2025-06-27 | 43.50 | 46.98 | 43.03 | 45.99 | +6.73% | 5.10 | 4.89% |
| 2025-06-26 | 43.40 | 44.66 | 43.05 | 43.09 | -0.23% | 1.62 | 1.61% |
| 2025-06-25 | 43.22 | 43.41 | 42.73 | 43.19 | +0.09% | 1.65 | 1.66% |