铂科新材(300811)股票行情
铂科新材(300811)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 40.68 | 40.85 | 0.20 | 0.49% | 40.68 | 41.65 | 22054 | 9082.86 | 0.96% | 0.00 |
| 2025-06-19 | 42.14 | 40.65 | -1.45 | -3.44% | 40.54 | 42.25 | 36888 | 15201.79 | 1.60% | 0.00 |
| 2025-06-18 | 41.80 | 42.10 | 0.30 | 0.72% | 41.50 | 42.34 | 20831 | 8727.41 | 0.91% | 0.00 |
| 2025-06-17 | 43.01 | 41.80 | -1.33 | -3.08% | 41.60 | 43.01 | 47692 | 19979.57 | 2.07% | 0.00 |
| 2025-06-16 | 43.65 | 43.13 | -0.27 | -0.62% | 43.01 | 44.06 | 34886 | 15149.30 | 1.52% | 0.00 |
| 2025-06-13 | 43.49 | 43.40 | -0.09 | -0.21% | 43.20 | 44.40 | 44140 | 19299.30 | 1.92% | 0.00 |
| 2025-06-12 | 43.55 | 43.49 | -0.01 | -0.02% | 43.20 | 43.98 | 38901 | 16953.02 | 1.69% | 0.00 |
| 2025-06-11 | 42.90 | 43.50 | 0.58 | 1.35% | 42.75 | 44.34 | 50963 | 22263.92 | 2.22% | 5.00 |
| 2025-06-10 | 43.75 | 42.92 | -0.74 | -1.69% | 42.60 | 43.75 | 31617 | 13598.75 | 1.38% | 0.00 |
| 2025-06-09 | 43.83 | 43.66 | -0.15 | -0.34% | 43.49 | 44.29 | 30608 | 13389.60 | 1.33% | 0.00 |
| 2025-06-06 | 43.05 | 43.81 | 0.73 | 1.69% | 42.80 | 44.88 | 55285 | 24284.40 | 2.41% | 0.00 |
| 2025-06-05 | 41.63 | 43.08 | 1.35 | 3.24% | 41.50 | 43.37 | 45670 | 19485.73 | 1.99% | 0.00 |
| 2025-06-04 | 41.07 | 41.73 | 0.65 | 1.58% | 41.03 | 41.95 | 22669 | 9460.77 | 0.99% | 0.00 |
| 2025-06-03 | 41.08 | 41.08 | -0.35 | -0.84% | 40.67 | 41.58 | 17868 | 7357.45 | 0.78% | 6.00 |
| 2025-05-30 | 41.00 | 41.43 | 0.30 | 0.73% | 40.62 | 41.65 | 21483 | 8846.35 | 0.94% | 0.00 |
| 2025-05-29 | 40.18 | 41.13 | 0.99 | 2.47% | 40.18 | 41.30 | 24754 | 10151.17 | 1.08% | 0.00 |
| 2025-05-28 | 40.68 | 40.14 | -0.46 | -1.13% | 39.98 | 41.11 | 21171 | 8559.07 | 0.92% | 0.00 |
| 2025-05-27 | 41.25 | 40.60 | -0.69 | -1.67% | 40.60 | 41.25 | 19607 | 8012.04 | 0.85% | 0.00 |
| 2025-05-26 | 41.23 | 41.29 | 0.43 | 1.05% | 40.90 | 41.47 | 17457 | 7190.65 | 0.76% | 0.00 |
| 2025-05-23 | 41.29 | 40.86 | -0.22 | -0.54% | 40.84 | 41.40 | 17090 | 7021.41 | 0.74% | 0.00 |
| 2025-05-22 | 41.51 | 41.08 | -0.51 | -1.23% | 41.08 | 41.77 | 19026 | 7865.17 | 0.83% | 0.00 |
| 2025-05-21 | 41.80 | 41.59 | -0.14 | -0.34% | 41.25 | 42.00 | 21072 | 8760.74 | 0.92% | 0.00 |
| 2025-05-20 | 41.33 | 41.73 | 0.28 | 0.68% | 40.84 | 41.77 | 22791 | 9440.51 | 0.99% | 0.00 |
| 2025-05-19 | 42.08 | 41.45 | -0.63 | -1.50% | 40.80 | 42.11 | 34129 | 14085.87 | 1.49% | 0.00 |
| 2025-05-16 | 41.70 | 42.08 | -0.31 | -0.73% | 41.23 | 42.98 | 35123 | 14785.51 | 1.53% | 24.00 |
| 2025-05-15 | 43.74 | 42.39 | -1.20 | -2.75% | 42.36 | 43.79 | 40549 | 17304.62 | 1.77% | 0.00 |
| 2025-05-14 | 43.60 | 43.59 | 0.57 | 1.32% | 43.30 | 44.07 | 55763 | 24346.24 | 2.43% | 0.00 |
| 2025-05-13 | 43.00 | 43.02 | 0.18 | 0.42% | 42.86 | 43.88 | 55747 | 24215.48 | 2.43% | 0.00 |
| 2025-05-12 | 42.90 | 42.84 | 0.68 | 1.61% | 42.56 | 43.60 | 37128 | 15935.62 | 1.62% | 0.00 |
| 2025-05-09 | 42.81 | 42.16 | -0.77 | -1.79% | 42.00 | 42.85 | 36026 | 15237.94 | 1.57% | 0.00 |
| 2025-05-08 | 42.50 | 42.93 | 0.63 | 1.49% | 42.30 | 43.12 | 37943 | 16266.97 | 1.65% | 2.00 |
| 2025-05-07 | 42.90 | 42.30 | -0.28 | -0.66% | 41.88 | 43.21 | 41435 | 17629.65 | 1.80% | 2.00 |
| 2025-05-06 | 41.00 | 42.58 | 2.13 | 5.27% | 40.80 | 42.69 | 66271 | 27822.79 | 2.89% | 0.00 |
| 2025-04-30 | 40.25 | 40.45 | 0.20 | 0.50% | 40.05 | 40.60 | 26408 | 10664.82 | 1.15% | 0.00 |
| 2025-04-29 | 40.10 | 40.25 | 0.03 | 0.07% | 39.92 | 40.55 | 19362 | 7786.04 | 0.84% | 0.00 |
| 2025-04-28 | 40.46 | 40.22 | -0.38 | -0.94% | 40.20 | 40.88 | 23982 | 9705.25 | 1.04% | 0.00 |
| 2025-04-25 | 40.50 | 40.60 | 0.23 | 0.57% | 40.42 | 41.32 | 48521 | 19827.38 | 2.11% | 0.00 |
| 2025-04-24 | 41.25 | 40.37 | -0.91 | -2.20% | 40.00 | 41.35 | 42314 | 17107.85 | 1.84% | 0.00 |
| 2025-04-23 | 40.75 | 41.28 | -0.92 | -2.18% | 39.99 | 41.78 | 72639 | 29609.80 | 3.16% | 3.00 |
| 2025-04-22 | 41.90 | 42.20 | 0.15 | 0.36% | 41.74 | 42.66 | 27842 | 11738.89 | 1.21% | 0.00 |
| 2025-04-21 | 41.07 | 42.05 | 0.98 | 2.39% | 40.77 | 42.16 | 23900 | 9983.82 | 1.04% | 0.00 |
| 2025-04-18 | 41.50 | 41.07 | -0.33 | -0.80% | 40.73 | 41.70 | 17544 | 7206.86 | 0.77% | 3.00 |
| 2025-04-17 | 40.33 | 41.40 | 0.97 | 2.40% | 40.04 | 42.00 | 39406 | 16256.50 | 1.72% | 0.00 |
| 2025-04-16 | 40.89 | 40.43 | -0.62 | -1.51% | 39.91 | 41.04 | 22319 | 9031.88 | 0.97% | 0.00 |
| 2025-04-15 | 41.42 | 41.05 | -0.37 | -0.89% | 40.79 | 41.52 | 24307 | 9973.70 | 1.06% | 0.00 |
| 2025-04-14 | 42.10 | 41.42 | 0.70 | 1.72% | 41.31 | 42.36 | 41227 | 17211.75 | 1.80% | 0.00 |
| 2025-04-11 | 40.21 | 40.72 | 0.06 | 0.15% | 40.18 | 41.40 | 43924 | 17935.18 | 1.92% | 0.00 |
| 2025-04-10 | 41.10 | 40.66 | 1.47 | 3.75% | 40.42 | 41.82 | 62733 | 25796.24 | 2.74% | 2.00 |
| 2025-04-09 | 38.29 | 39.19 | 0.14 | 0.36% | 36.63 | 39.72 | 59113 | 22823.76 | 2.58% | 0.00 |
| 2025-04-08 | 38.81 | 39.05 | 0.75 | 1.96% | 37.98 | 40.31 | 75600 | 29428.03 | 3.30% | 0.00 |
| 2025-04-07 | 42.00 | 38.30 | -7.44 | -16.27% | 36.61 | 43.60 | 94194 | 37863.47 | 4.11% | 0.00 |
| 2025-04-03 | 46.53 | 45.74 | -1.20 | -2.56% | 45.50 | 47.15 | 37002 | 17068.93 | 1.61% | 0.00 |
| 2025-04-02 | 47.57 | 46.94 | -0.67 | -1.41% | 46.71 | 47.69 | 29485 | 13906.56 | 1.29% | 0.00 |
| 2025-04-01 | 47.00 | 47.61 | 0.71 | 1.51% | 47.00 | 47.80 | 20628 | 9780.96 | 0.90% | 0.00 |
| 2025-03-31 | 47.05 | 46.90 | -0.15 | -0.32% | 46.46 | 47.50 | 31573 | 14782.41 | 1.38% | 0.00 |
| 2025-03-28 | 48.21 | 47.05 | -1.08 | -2.24% | 47.00 | 48.42 | 35858 | 17047.17 | 1.56% | 0.00 |
| 2025-03-27 | 49.02 | 48.13 | -1.11 | -2.25% | 47.76 | 49.12 | 34410 | 16630.44 | 1.50% | 0.00 |
| 2025-03-26 | 49.28 | 49.24 | -0.02 | -0.04% | 49.00 | 49.56 | 18507 | 9130.90 | 0.81% | 0.00 |
| 2025-03-25 | 49.50 | 49.26 | -0.24 | -0.48% | 49.10 | 49.84 | 19316 | 9532.74 | 0.84% | 0.00 |
| 2025-03-24 | 49.10 | 49.50 | 0.41 | 0.84% | 48.82 | 49.69 | 25344 | 12473.09 | 1.11% | 0.00 |
| 2025-03-21 | 49.83 | 49.09 | -1.08 | -2.15% | 48.96 | 50.33 | 36100 | 17877.23 | 1.57% | 0.00 |
| 2025-03-20 | 50.81 | 50.17 | -0.64 | -1.26% | 50.11 | 51.03 | 29278 | 14790.63 | 1.28% | 0.00 |
| 2025-03-19 | 52.51 | 50.81 | -1.59 | -3.03% | 50.66 | 52.56 | 45954 | 23495.64 | 2.00% | 0.00 |
| 2025-03-18 | 51.67 | 52.40 | 0.69 | 1.33% | 51.67 | 53.50 | 51265 | 27052.69 | 2.24% | 0.00 |
| 2025-03-17 | 51.68 | 51.71 | 0.81 | 1.59% | 51.21 | 52.55 | 52845 | 27370.84 | 2.31% | 0.00 |
| 2025-03-14 | 49.76 | 50.90 | 1.09 | 2.19% | 49.71 | 51.50 | 45227 | 22963.71 | 1.97% | 0.00 |
| 2025-03-13 | 50.78 | 49.81 | -0.87 | -1.72% | 49.40 | 50.78 | 37197 | 18567.29 | 1.62% | 0.00 |
| 2025-03-12 | 51.01 | 50.68 | -0.28 | -0.55% | 50.38 | 51.40 | 36580 | 18609.02 | 1.60% | 0.00 |
| 2025-03-11 | 50.79 | 50.96 | -0.34 | -0.66% | 50.40 | 51.40 | 34139 | 17328.03 | 1.49% | 0.00 |
| 2025-03-10 | 50.27 | 51.30 | 1.24 | 2.48% | 49.80 | 51.31 | 47240 | 23962.95 | 2.06% | 0.00 |
| 2025-03-07 | 49.92 | 50.06 | -0.18 | -0.36% | 49.63 | 50.93 | 42445 | 21308.01 | 1.85% | 0.00 |
| 2025-03-06 | 50.29 | 50.24 | 0.10 | 0.20% | 49.92 | 50.80 | 49632 | 24971.29 | 2.17% | 0.00 |
| 2025-03-05 | 49.69 | 50.14 | 0.45 | 0.91% | 49.50 | 50.74 | 39406 | 19696.86 | 1.72% | 0.00 |
| 2025-03-04 | 49.18 | 49.69 | -0.01 | -0.02% | 48.56 | 49.76 | 48006 | 23634.39 | 2.09% | 0.00 |
| 2025-03-03 | 49.99 | 49.70 | -0.30 | -0.60% | 49.53 | 50.43 | 48744 | 24377.95 | 2.13% | 0.00 |
| 2025-02-28 | 50.98 | 50.00 | -1.85 | -3.57% | 49.80 | 51.37 | 61791 | 31086.18 | 2.70% | 0.00 |
| 2025-02-27 | 52.69 | 51.85 | -0.49 | -0.94% | 50.70 | 52.69 | 56412 | 29090.22 | 2.46% | 0.00 |
| 2025-02-26 | 52.80 | 52.34 | 0.46 | 0.89% | 51.40 | 52.99 | 62988 | 32904.84 | 2.75% | 0.00 |
| 2025-02-25 | 52.50 | 51.88 | -1.28 | -2.41% | 51.20 | 52.82 | 64438 | 33418.54 | 2.81% | 0.00 |
| 2025-02-24 | 53.80 | 53.16 | -0.56 | -1.04% | 52.33 | 54.10 | 55940 | 29766.96 | 2.45% | 0.00 |
深证大盘股票行情在线 K线走势图
