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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 73.00 | 73.54 | 70.37 | 71.85 | -4.96% | 7.53 | 4.41% |
| 2025-10-21 | 70.78 | 76.50 | 70.67 | 75.60 | +7.17% | 6.98 | 3.96% |
| 2025-10-20 | 69.96 | 72.99 | 69.60 | 70.54 | +2.19% | 4.65 | 2.75% |
| 2025-10-17 | 73.00 | 73.43 | 68.59 | 69.03 | -5.49% | 5.81 | 3.47% |
| 2025-10-16 | 73.80 | 75.46 | 72.01 | 73.04 | -1.24% | 4.45 | 2.54% |
| 2025-10-15 | 71.78 | 74.10 | 71.00 | 73.96 | +3.01% | 5.33 | 3.09% |
| 2025-10-14 | 77.14 | 78.93 | 71.15 | 71.80 | -5.74% | 8.52 | 4.81% |
| 2025-10-13 | 73.50 | 76.60 | 73.42 | 76.17 | -2.10% | 9.11 | 5.12% |
| 2025-10-10 | 84.80 | 84.80 | 77.54 | 77.80 | -7.95% | 8.29 | 4.36% |
| 2025-10-09 | 87.14 | 87.98 | 83.01 | 84.52 | +0.24% | 12.36 | 6.15% |
| 2025-09-30 | 76.24 | 88.90 | 76.20 | 84.32 | +12.44% | 19.32 | 9.59% |
| 2025-09-29 | 72.99 | 75.97 | 72.12 | 74.99 | +3.98% | 6.16 | 3.47% |
| 2025-09-26 | 75.00 | 75.43 | 72.00 | 72.12 | -4.03% | 4.63 | 2.67% |
| 2025-09-25 | 74.83 | 76.30 | 73.73 | 75.15 | +0.43% | 4.64 | 2.60% |
| 2025-09-24 | 74.00 | 75.50 | 72.00 | 74.83 | -0.09% | 5.73 | 3.27% |
| 2025-09-23 | 79.55 | 80.10 | 72.81 | 74.90 | -2.98% | 10.46 | 5.90% |
| 2025-09-22 | 75.91 | 77.65 | 74.55 | 77.20 | +0.98% | 4.54 | 2.51% |
| 2025-09-19 | 76.78 | 79.77 | 75.78 | 76.45 | +0.07% | 5.93 | 3.22% |
| 2025-09-18 | 77.96 | 79.49 | 75.00 | 76.40 | -1.99% | 7.95 | 4.32% |
| 2025-09-17 | 76.19 | 78.89 | 75.00 | 77.95 | +2.10% | 7.61 | 4.15% |