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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 77.98 | 81.08 | 75.75 | 80.00 | +3.76% | 9.53 | 5.10% |
| 2026-01-15 | 78.56 | 78.94 | 76.41 | 77.10 | -2.84% | 7.16 | 3.90% |
| 2026-01-14 | 79.97 | 83.66 | 78.52 | 79.35 | +1.43% | 12.26 | 6.39% |
| 2026-01-13 | 77.00 | 84.10 | 77.00 | 78.23 | +1.73% | 15.95 | 8.29% |
| 2026-01-12 | 79.00 | 79.00 | 74.00 | 76.90 | -0.07% | 8.87 | 4.95% |
| 2026-01-09 | 74.48 | 77.14 | 73.26 | 76.95 | +2.71% | 7.33 | 4.08% |
| 2026-01-08 | 76.60 | 76.60 | 74.13 | 74.92 | -3.47% | 8.32 | 4.64% |
| 2026-01-07 | 75.28 | 78.69 | 74.61 | 77.61 | +3.42% | 9.95 | 5.45% |
| 2026-01-06 | 74.89 | 76.00 | 72.77 | 75.04 | +0.21% | 7.45 | 4.23% |
| 2026-01-05 | 72.86 | 75.80 | 72.53 | 74.88 | +5.01% | 7.80 | 4.40% |
| 2025-12-31 | 72.00 | 73.94 | 71.18 | 71.31 | -0.93% | 4.49 | 2.62% |
| 2025-12-30 | 71.52 | 72.98 | 71.03 | 71.98 | -0.35% | 4.47 | 2.61% |
| 2025-12-29 | 73.00 | 74.40 | 71.71 | 72.23 | -0.91% | 5.53 | 3.19% |
| 2025-12-26 | 73.80 | 73.80 | 72.01 | 72.89 | -1.39% | 4.30 | 2.49% |
| 2025-12-25 | 75.02 | 76.35 | 73.06 | 73.92 | -2.07% | 4.83 | 2.74% |
| 2025-12-24 | 73.48 | 76.58 | 72.07 | 75.48 | +3.31% | 6.77 | 3.80% |
| 2025-12-23 | 72.14 | 74.50 | 71.60 | 73.06 | +1.28% | 6.22 | 3.57% |
| 2025-12-22 | 71.52 | 72.86 | 71.00 | 72.14 | +0.46% | 6.11 | 3.57% |
| 2025-12-19 | 74.41 | 74.99 | 71.68 | 71.81 | +4.30% | 8.66 | 4.97% |
| 2025-12-18 | 70.05 | 70.88 | 68.77 | 68.85 | -3.25% | 2.79 | 1.70% |