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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 85.66 | 87.80 | 85.53 | 87.00 | +1.21% | 4.84 | 2.35% |
| 2026-04-20 | 87.17 | 87.90 | 85.03 | 85.96 | -0.85% | 6.53 | 3.19% |
| 2026-04-17 | 84.10 | 88.10 | 83.20 | 86.70 | +3.14% | 5.78 | 2.81% |
| 2026-04-16 | 83.81 | 84.86 | 83.00 | 84.06 | +0.97% | 4.42 | 2.21% |
| 2026-04-15 | 85.99 | 87.14 | 82.85 | 83.25 | -1.93% | 7.22 | 3.59% |
| 2026-04-14 | 83.80 | 86.80 | 83.40 | 84.89 | +2.31% | 8.17 | 4.03% |
| 2026-04-13 | 81.98 | 84.09 | 81.28 | 82.97 | +0.81% | 5.91 | 3.00% |
| 2026-04-10 | 81.75 | 83.99 | 81.47 | 82.30 | +1.78% | 8.78 | 4.47% |
| 2026-04-09 | 80.00 | 81.90 | 79.00 | 80.86 | -0.15% | 5.40 | 2.81% |
| 2026-04-08 | 78.00 | 81.08 | 77.60 | 80.98 | +7.13% | 8.73 | 4.61% |
| 2026-04-07 | 76.30 | 77.66 | 75.20 | 75.59 | -0.54% | 3.52 | 1.94% |
| 2026-04-03 | 76.00 | 77.74 | 75.05 | 76.00 | +1.18% | 4.23 | 2.33% |
| 2026-04-02 | 76.86 | 77.76 | 74.54 | 75.11 | -2.64% | 3.99 | 2.21% |
| 2026-04-01 | 78.49 | 79.77 | 76.66 | 77.15 | +3.72% | 6.89 | 3.72% |
| 2026-03-31 | 75.40 | 76.63 | 73.20 | 74.38 | -1.89% | 3.93 | 2.21% |
| 2026-03-30 | 73.23 | 76.17 | 72.75 | 75.81 | +0.65% | 4.70 | 2.66% |
| 2026-03-27 | 74.23 | 76.46 | 73.18 | 75.32 | +0.35% | 3.75 | 2.10% |
| 2026-03-26 | 77.00 | 78.39 | 74.80 | 75.06 | -3.00% | 4.50 | 2.48% |
| 2026-03-25 | 75.52 | 79.59 | 75.52 | 77.38 | +2.49% | 7.00 | 3.77% |
| 2026-03-24 | 74.68 | 75.58 | 72.00 | 75.50 | +2.90% | 6.70 | 3.82% |