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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 77.17 | 79.18 | 75.97 | 76.35 | -1.00% | 7.78 | 4.25% |
| 2025-09-15 | 78.68 | 78.98 | 76.11 | 77.12 | -1.48% | 5.92 | 3.23% |
| 2025-09-12 | 80.00 | 80.98 | 76.83 | 78.28 | -3.38% | 11.23 | 6.04% |
| 2025-09-11 | 75.45 | 82.17 | 74.26 | 81.02 | +12.92% | 18.94 | 10.09% |
| 2025-09-10 | 70.40 | 75.00 | 70.40 | 71.75 | +2.50% | 8.24 | 4.79% |
| 2025-09-09 | 70.22 | 72.37 | 68.01 | 70.00 | -1.37% | 5.27 | 3.15% |
| 2025-09-08 | 73.06 | 73.35 | 69.50 | 70.97 | -2.37% | 6.69 | 3.96% |
| 2025-09-05 | 69.88 | 73.35 | 69.60 | 72.69 | +3.41% | 7.68 | 4.53% |
| 2025-09-04 | 72.90 | 76.89 | 68.88 | 70.29 | -4.54% | 12.08 | 7.16% |
| 2025-09-03 | 74.36 | 77.96 | 71.44 | 73.63 | +0.86% | 10.43 | 5.95% |
| 2025-09-02 | 78.67 | 82.50 | 72.33 | 73.00 | -7.15% | 15.14 | 8.29% |
| 2025-09-01 | 74.90 | 79.99 | 74.63 | 78.62 | +6.32% | 15.59 | 8.50% |
| 2025-08-29 | 76.93 | 77.00 | 72.83 | 73.95 | -5.19% | 11.79 | 6.67% |
| 2025-08-28 | 71.49 | 78.45 | 71.49 | 78.00 | +8.33% | 15.99 | 8.89% |
| 2025-08-27 | 70.01 | 75.47 | 70.01 | 72.00 | +2.86% | 12.22 | 7.03% |
| 2025-08-26 | 74.00 | 74.28 | 69.70 | 70.00 | -3.75% | 7.94 | 4.69% |
| 2025-08-25 | 70.89 | 74.80 | 70.89 | 72.73 | +6.14% | 13.05 | 7.52% |
| 2025-08-22 | 68.00 | 71.44 | 68.00 | 68.52 | +0.10% | 8.78 | 5.48% |
| 2025-08-21 | 71.72 | 73.33 | 67.65 | 68.45 | -4.53% | 9.44 | 5.92% |
| 2025-08-20 | 73.04 | 73.50 | 70.04 | 71.70 | -3.49% | 9.12 | 5.53% |