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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 76.60 | 78.18 | 72.79 | 73.37 | -6.20% | 9.20 | 5.16% |
| 2026-03-20 | 78.22 | 81.96 | 77.83 | 78.22 | +0.88% | 11.31 | 5.94% |
| 2026-03-19 | 79.44 | 80.16 | 77.18 | 77.54 | -3.68% | 7.38 | 3.96% |
| 2026-03-18 | 78.35 | 81.43 | 77.05 | 80.50 | +4.13% | 9.10 | 4.84% |
| 2026-03-17 | 83.56 | 83.58 | 77.23 | 77.31 | -6.62% | 11.92 | 6.36% |
| 2026-03-16 | 84.06 | 84.66 | 80.21 | 82.79 | -2.21% | 10.65 | 5.48% |
| 2026-03-13 | 86.48 | 86.96 | 83.90 | 84.66 | -3.53% | 10.24 | 5.08% |
| 2026-03-12 | 92.00 | 92.00 | 86.17 | 87.76 | -3.91% | 10.24 | 4.91% |
| 2026-03-11 | 92.90 | 93.11 | 89.97 | 91.33 | -0.73% | 11.18 | 5.15% |
| 2026-03-10 | 81.56 | 93.40 | 81.00 | 92.00 | +17.23% | 22.34 | 10.63% |
| 2026-03-09 | 79.46 | 79.74 | 75.03 | 78.48 | -6.17% | 12.09 | 6.60% |
| 2026-03-06 | 85.55 | 87.28 | 83.42 | 83.64 | -2.26% | 6.63 | 3.28% |
| 2026-03-05 | 86.99 | 89.39 | 84.89 | 85.57 | +1.09% | 8.85 | 4.29% |
| 2026-03-04 | 84.00 | 87.99 | 83.52 | 84.65 | -0.13% | 7.64 | 3.77% |
| 2026-03-03 | 88.99 | 90.71 | 84.50 | 84.76 | -4.93% | 9.62 | 4.65% |
| 2026-03-02 | 87.00 | 90.81 | 86.24 | 89.16 | +0.87% | 11.84 | 5.61% |
| 2026-02-27 | 87.50 | 88.98 | 84.41 | 88.39 | -1.41% | 11.92 | 5.80% |
| 2026-02-26 | 86.88 | 91.00 | 85.77 | 89.65 | +4.27% | 10.84 | 5.17% |
| 2026-02-25 | 83.00 | 86.86 | 82.20 | 85.98 | +3.93% | 9.92 | 4.92% |
| 2026-02-24 | 78.48 | 84.65 | 77.77 | 82.73 | +7.16% | 11.79 | 6.03% |