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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.05 | 43.58 | 40.99 | 43.15 | +5.45% | 2.70 | 2.76% |
| 2025-06-23 | 40.65 | 41.11 | 40.32 | 40.92 | +0.64% | 0.80 | 0.85% |
| 2025-06-20 | 40.49 | 41.46 | 40.49 | 40.66 | +0.49% | 0.91 | 0.96% |
| 2025-06-19 | 41.95 | 42.05 | 40.35 | 40.46 | -3.44% | 1.52 | 1.60% |
| 2025-06-18 | 41.61 | 42.14 | 41.31 | 41.91 | +0.72% | 0.87 | 0.91% |
| 2025-06-17 | 42.81 | 42.81 | 41.41 | 41.61 | -3.08% | 2.00 | 2.07% |
| 2025-06-16 | 43.45 | 43.86 | 42.81 | 42.93 | -0.62% | 1.51 | 1.52% |
| 2025-06-13 | 43.29 | 44.19 | 43.00 | 43.20 | -0.21% | 1.93 | 1.92% |
| 2025-06-12 | 43.35 | 43.78 | 43.00 | 43.29 | -0.02% | 1.70 | 1.69% |
| 2025-06-11 | 42.70 | 44.14 | 42.55 | 43.30 | +1.35% | 2.23 | 2.22% |
| 2025-06-10 | 43.55 | 43.55 | 42.40 | 42.72 | -1.69% | 1.36 | 1.38% |
| 2025-06-09 | 43.63 | 44.09 | 43.29 | 43.46 | -0.34% | 1.34 | 1.33% |
| 2025-06-06 | 42.85 | 44.67 | 42.60 | 43.61 | +1.69% | 2.43 | 2.41% |
| 2025-06-05 | 41.44 | 43.17 | 41.31 | 42.88 | +3.24% | 1.95 | 1.99% |
| 2025-06-04 | 40.88 | 41.76 | 40.84 | 41.54 | +1.58% | 0.95 | 0.99% |
| 2025-06-03 | 40.89 | 41.39 | 40.48 | 40.89 | -0.84% | 0.74 | 0.78% |
| 2025-05-30 | 40.81 | 41.46 | 40.43 | 41.24 | +0.73% | 0.88 | 0.94% |
| 2025-05-29 | 39.99 | 41.11 | 39.99 | 40.94 | +2.47% | 1.02 | 1.08% |
| 2025-05-28 | 40.49 | 40.92 | 39.80 | 39.95 | -1.13% | 0.86 | 0.92% |
| 2025-05-27 | 41.06 | 41.06 | 40.41 | 40.41 | -1.67% | 0.80 | 0.85% |