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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.04 | 41.28 | 40.71 | 41.10 | +1.05% | 0.72 | 0.76% |
| 2025-05-23 | 41.10 | 41.21 | 40.65 | 40.67 | -0.54% | 0.70 | 0.74% |
| 2025-05-22 | 41.32 | 41.58 | 40.89 | 40.89 | -1.23% | 0.79 | 0.83% |
| 2025-05-21 | 41.61 | 41.81 | 41.06 | 41.40 | -0.34% | 0.88 | 0.92% |
| 2025-05-20 | 41.14 | 41.58 | 40.65 | 41.54 | +0.68% | 0.94 | 0.99% |
| 2025-05-19 | 41.89 | 41.92 | 40.61 | 41.26 | -1.50% | 1.41 | 1.49% |
| 2025-05-16 | 41.51 | 42.78 | 41.04 | 41.89 | -0.73% | 1.48 | 1.53% |
| 2025-05-15 | 43.54 | 43.59 | 42.16 | 42.19 | -2.75% | 1.73 | 1.77% |
| 2025-05-14 | 43.40 | 43.87 | 43.10 | 43.39 | +1.32% | 2.43 | 2.43% |
| 2025-05-13 | 42.80 | 43.68 | 42.66 | 42.82 | +0.42% | 2.42 | 2.43% |
| 2025-05-12 | 42.70 | 43.40 | 42.36 | 42.64 | +1.61% | 1.59 | 1.62% |
| 2025-05-09 | 42.61 | 42.65 | 41.81 | 41.97 | -1.79% | 1.52 | 1.57% |
| 2025-05-08 | 42.30 | 42.92 | 42.10 | 42.73 | +1.49% | 1.63 | 1.65% |
| 2025-05-07 | 42.70 | 43.01 | 41.69 | 42.10 | -0.66% | 1.76 | 1.80% |
| 2025-05-06 | 40.81 | 42.49 | 40.61 | 42.38 | +5.27% | 2.78 | 2.89% |