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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.88 | 73.28 | 69.73 | 70.58 | -3.09% | 4.00 | 2.37% |
| 2025-11-18 | 71.46 | 73.49 | 71.04 | 72.83 | +1.70% | 3.80 | 2.20% |
| 2025-11-17 | 73.32 | 74.41 | 71.43 | 71.61 | -2.97% | 4.55 | 2.64% |
| 2025-11-14 | 75.50 | 76.19 | 72.98 | 73.80 | -4.54% | 4.74 | 2.69% |
| 2025-11-13 | 76.92 | 78.36 | 75.38 | 77.31 | +0.40% | 4.19 | 2.30% |
| 2025-11-12 | 77.50 | 78.89 | 74.81 | 77.00 | -1.09% | 4.77 | 2.62% |
| 2025-11-11 | 79.50 | 80.77 | 76.80 | 77.85 | -1.19% | 4.82 | 2.58% |
| 2025-11-10 | 81.60 | 81.60 | 77.25 | 78.79 | -3.37% | 6.55 | 3.51% |
| 2025-11-07 | 82.01 | 85.00 | 80.72 | 81.54 | -1.70% | 6.63 | 3.38% |
| 2025-11-06 | 80.03 | 85.00 | 78.80 | 82.95 | +3.56% | 7.14 | 3.67% |
| 2025-11-05 | 79.50 | 82.50 | 76.62 | 80.10 | -1.79% | 6.48 | 3.45% |
| 2025-11-04 | 80.39 | 84.55 | 79.30 | 81.56 | +2.55% | 8.98 | 4.59% |
| 2025-11-03 | 77.81 | 80.40 | 76.66 | 79.53 | +1.49% | 5.84 | 3.14% |
| 2025-10-31 | 82.89 | 83.78 | 78.15 | 78.36 | -5.14% | 7.41 | 3.92% |
| 2025-10-30 | 84.97 | 87.36 | 82.39 | 82.61 | -2.44% | 9.38 | 4.69% |
| 2025-10-29 | 83.90 | 86.37 | 82.30 | 84.68 | +3.08% | 9.50 | 4.73% |
| 2025-10-28 | 82.03 | 84.86 | 81.31 | 82.15 | +4.07% | 13.16 | 6.67% |
| 2025-10-27 | 77.75 | 80.51 | 76.20 | 78.94 | +5.14% | 9.28 | 4.98% |
| 2025-10-24 | 73.15 | 75.88 | 72.03 | 75.08 | +3.54% | 7.25 | 4.13% |
| 2025-10-23 | 71.94 | 75.59 | 71.69 | 72.51 | +0.92% | 6.24 | 3.58% |