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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.82 | 78.93 | 77.08 | 77.20 | -2.83% | 5.57 | 3.00% |
| 2026-02-12 | 74.98 | 79.85 | 74.70 | 79.45 | +6.43% | 11.13 | 5.96% |
| 2026-02-11 | 74.21 | 75.93 | 74.20 | 74.65 | +0.19% | 3.17 | 1.78% |
| 2026-02-10 | 74.67 | 76.30 | 74.20 | 74.51 | -0.19% | 3.63 | 2.03% |
| 2026-02-09 | 74.97 | 75.64 | 74.18 | 74.65 | +1.56% | 3.32 | 1.86% |
| 2026-02-06 | 73.59 | 75.85 | 73.05 | 73.50 | -1.21% | 3.81 | 2.16% |
| 2026-02-05 | 77.10 | 78.01 | 73.12 | 74.40 | -4.62% | 6.62 | 3.72% |
| 2026-02-04 | 77.82 | 78.25 | 76.15 | 78.00 | -0.51% | 4.95 | 2.70% |
| 2026-02-03 | 77.00 | 78.63 | 74.74 | 78.40 | +3.29% | 8.11 | 4.44% |
| 2026-02-02 | 77.42 | 78.87 | 75.66 | 75.90 | -3.91% | 6.75 | 3.69% |
| 2026-01-30 | 78.01 | 80.80 | 74.47 | 78.99 | -0.39% | 10.96 | 5.97% |
| 2026-01-29 | 83.50 | 84.64 | 78.50 | 79.30 | -4.18% | 10.18 | 5.26% |
| 2026-01-28 | 80.15 | 83.50 | 80.15 | 82.76 | +2.05% | 8.94 | 4.60% |
| 2026-01-27 | 77.81 | 81.77 | 75.60 | 81.10 | +5.24% | 10.47 | 5.56% |
| 2026-01-26 | 79.97 | 80.95 | 76.60 | 77.06 | -4.18% | 7.92 | 4.27% |
| 2026-01-23 | 82.80 | 82.97 | 78.86 | 80.42 | -2.99% | 10.76 | 5.66% |
| 2026-01-22 | 82.60 | 86.10 | 82.00 | 82.90 | +0.86% | 7.27 | 3.66% |
| 2026-01-21 | 77.00 | 83.25 | 76.92 | 82.19 | +5.16% | 10.44 | 5.41% |
| 2026-01-20 | 80.30 | 80.49 | 76.80 | 78.16 | -1.78% | 6.40 | 3.44% |
| 2026-01-19 | 80.11 | 83.57 | 79.38 | 79.58 | -0.53% | 7.61 | 3.96% |