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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 68.08 | 71.58 | 68.08 | 71.16 | +4.52% | 3.86 | 2.32% |
| 2025-12-16 | 70.01 | 70.29 | 67.53 | 68.08 | -3.13% | 3.70 | 2.28% |
| 2025-12-15 | 71.80 | 72.18 | 69.91 | 70.28 | -3.44% | 3.34 | 1.98% |
| 2025-12-12 | 72.00 | 73.32 | 70.51 | 72.78 | +1.20% | 4.15 | 2.41% |
| 2025-12-11 | 73.33 | 73.79 | 71.87 | 71.92 | -1.92% | 3.09 | 1.79% |
| 2025-12-10 | 74.99 | 75.00 | 72.04 | 73.33 | -2.37% | 3.83 | 2.21% |
| 2025-12-09 | 75.50 | 76.78 | 74.59 | 75.11 | -0.25% | 4.36 | 2.43% |
| 2025-12-08 | 72.19 | 75.82 | 71.89 | 75.30 | +4.12% | 6.16 | 3.48% |
| 2025-12-05 | 70.00 | 72.99 | 69.22 | 72.32 | +3.12% | 4.26 | 2.50% |
| 2025-12-04 | 70.20 | 70.86 | 69.02 | 70.13 | -0.21% | 2.77 | 1.67% |
| 2025-12-03 | 71.66 | 72.30 | 69.66 | 70.28 | -1.99% | 4.15 | 2.48% |
| 2025-12-02 | 73.35 | 73.40 | 70.83 | 71.71 | -2.21% | 4.41 | 2.58% |
| 2025-12-01 | 72.34 | 74.84 | 70.77 | 73.33 | +2.76% | 6.72 | 3.88% |
| 2025-11-28 | 69.65 | 73.26 | 69.65 | 71.36 | +2.53% | 6.64 | 3.90% |
| 2025-11-27 | 76.13 | 76.50 | 69.17 | 69.60 | -8.32% | 11.41 | 6.62% |
| 2025-11-26 | 77.00 | 78.26 | 74.90 | 75.92 | -0.50% | 7.54 | 4.16% |
| 2025-11-25 | 71.10 | 78.66 | 70.88 | 76.30 | +10.61% | 14.07 | 7.82% |
| 2025-11-24 | 66.33 | 70.60 | 66.00 | 68.98 | +5.06% | 5.80 | 3.55% |
| 2025-11-21 | 68.84 | 69.38 | 65.10 | 65.66 | -7.10% | 5.25 | 3.32% |
| 2025-11-20 | 72.54 | 73.00 | 70.45 | 70.68 | +0.14% | 3.61 | 2.13% |