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 |
|---|
| 2026-02-05 | 77.10 | 74.40 | -3.60 | -4.62% | 73.12 | 78.01 | 88381 | 66219.54 | 3.72% | 0.00 |
| 2026-02-04 | 77.82 | 78.00 | -0.40 | -0.51% | 76.15 | 78.25 | 64269 | 49517.33 | 2.71% | 0.00 |
| 2026-02-03 | 77.00 | 78.40 | 2.50 | 3.29% | 74.74 | 78.63 | 105562 | 81112.53 | 4.45% | 1.00 |
| 2026-02-02 | 77.42 | 75.90 | -3.09 | -3.91% | 75.66 | 78.87 | 87720 | 67507.08 | 3.70% | 0.00 |
| 2026-01-30 | 78.01 | 78.99 | -0.31 | -0.39% | 74.47 | 80.80 | 141868 | 109646.59 | 5.98% | 0.00 |
| 2026-01-29 | 83.50 | 79.30 | -3.46 | -4.18% | 78.50 | 84.64 | 125040 | 101839.09 | 5.27% | 0.00 |
| 2026-01-28 | 80.15 | 82.76 | 1.66 | 2.05% | 80.15 | 83.50 | 109318 | 89423.84 | 4.61% | 0.00 |
| 2026-01-27 | 77.81 | 81.10 | 4.04 | 5.24% | 75.60 | 81.77 | 132128 | 104699.91 | 5.57% | 2.00 |
| 2026-01-26 | 79.97 | 77.06 | -3.36 | -4.18% | 76.60 | 80.95 | 101473 | 79223.79 | 4.28% | 0.00 |
| 2026-01-23 | 82.80 | 80.42 | -2.48 | -2.99% | 78.86 | 82.97 | 134542 | 107618.20 | 5.67% | 0.00 |
| 2026-01-22 | 82.60 | 82.90 | 0.71 | 0.86% | 82.00 | 86.10 | 87009 | 72715.26 | 3.67% | 0.00 |
| 2026-01-21 | 77.00 | 82.19 | 4.03 | 5.16% | 76.92 | 83.25 | 128465 | 104417.98 | 5.41% | 0.00 |
| 2026-01-20 | 80.30 | 78.16 | -1.42 | -1.78% | 76.80 | 80.49 | 81687 | 64014.81 | 3.44% | 0.00 |
| 2026-01-19 | 80.11 | 79.58 | -0.42 | -0.53% | 79.38 | 83.57 | 94135 | 76091.62 | 3.97% | 0.00 |
| 2026-01-16 | 77.98 | 80.00 | 2.90 | 3.76% | 75.75 | 81.08 | 121138 | 95293.18 | 5.10% | 1.00 |
| 2026-01-15 | 78.56 | 77.10 | -2.25 | -2.84% | 76.41 | 78.94 | 92617 | 71644.98 | 3.90% | 0.00 |
| 2026-01-14 | 79.97 | 79.35 | 1.12 | 1.43% | 78.52 | 83.66 | 151744 | 122639.66 | 6.39% | 0.00 |
| 2026-01-13 | 77.00 | 78.23 | 1.33 | 1.73% | 77.00 | 84.10 | 196889 | 159532.55 | 8.30% | 0.00 |
| 2026-01-12 | 79.00 | 76.90 | -0.05 | -0.06% | 74.00 | 79.00 | 117581 | 88654.80 | 4.95% | 11.00 |
| 2026-01-09 | 74.48 | 76.95 | 2.03 | 2.71% | 73.26 | 77.14 | 96870 | 73274.55 | 4.08% | 0.00 |
| 2026-01-08 | 76.60 | 74.92 | -2.69 | -3.47% | 74.13 | 76.60 | 110348 | 83160.24 | 4.65% | 0.00 |
| 2026-01-07 | 75.28 | 77.61 | 2.57 | 3.42% | 74.61 | 78.69 | 129445 | 99461.99 | 5.45% | 7.00 |
| 2026-01-06 | 74.89 | 75.04 | 0.16 | 0.21% | 72.77 | 76.00 | 100500 | 74494.59 | 4.23% | 0.00 |
| 2026-01-05 | 72.86 | 74.88 | 3.57 | 5.01% | 72.53 | 75.80 | 104528 | 77999.95 | 4.40% | 0.00 |
| 2025-12-31 | 72.00 | 71.31 | -0.67 | -0.93% | 71.18 | 73.94 | 62148 | 44909.02 | 2.62% | 0.05 |
| 2025-12-30 | 71.52 | 71.98 | -0.25 | -0.35% | 71.03 | 72.98 | 62043 | 44691.45 | 2.61% | 0.00 |
| 2025-12-29 | 73.00 | 72.23 | -0.66 | -0.91% | 71.71 | 74.40 | 75750 | 55330.39 | 3.19% | 0.00 |
| 2025-12-26 | 73.80 | 72.89 | -1.03 | -1.39% | 72.01 | 73.80 | 59131 | 43025.12 | 2.49% | 0.00 |
| 2025-12-25 | 75.02 | 73.92 | -1.56 | -2.07% | 73.06 | 76.35 | 65187 | 48310.50 | 2.75% | 1.00 |
| 2025-12-24 | 73.48 | 75.48 | 2.42 | 3.31% | 72.07 | 76.58 | 90308 | 67716.64 | 3.80% | 3.00 |
| 2025-12-23 | 72.14 | 73.06 | 0.92 | 1.28% | 71.60 | 74.50 | 84854 | 62198.85 | 3.58% | 0.00 |
| 2025-12-22 | 71.52 | 72.14 | 0.33 | 0.46% | 71.00 | 72.86 | 84947 | 61053.12 | 3.58% | 0.00 |
| 2025-12-19 | 74.41 | 71.81 | 2.96 | 4.30% | 71.68 | 74.99 | 117990 | 86613.23 | 4.97% | 0.00 |
| 2025-12-18 | 70.05 | 68.85 | -2.31 | -3.25% | 68.77 | 70.88 | 40302 | 27947.24 | 1.70% | 0.00 |
| 2025-12-17 | 68.08 | 71.16 | 3.08 | 4.52% | 68.08 | 71.58 | 55238 | 38567.73 | 2.33% | 9.00 |
| 2025-12-16 | 70.01 | 68.08 | -2.20 | -3.13% | 67.53 | 70.29 | 54146 | 36983.68 | 2.28% | 0.00 |
| 2025-12-15 | 71.80 | 70.28 | -2.50 | -3.44% | 69.91 | 72.18 | 47097 | 33365.89 | 1.98% | 0.00 |
| 2025-12-12 | 72.00 | 72.78 | 0.86 | 1.20% | 70.51 | 73.32 | 57383 | 41475.48 | 2.42% | 0.00 |
| 2025-12-11 | 73.33 | 71.92 | -1.41 | -1.92% | 71.87 | 73.79 | 42540 | 30901.55 | 1.79% | 0.00 |
| 2025-12-10 | 74.99 | 73.33 | -1.78 | -2.37% | 72.04 | 75.00 | 52502 | 38325.67 | 2.21% | 0.00 |
| 2025-12-09 | 75.50 | 75.11 | -0.19 | -0.25% | 74.59 | 76.78 | 57764 | 43642.12 | 2.43% | 0.00 |
| 2025-12-08 | 72.19 | 75.30 | 2.98 | 4.12% | 71.89 | 75.82 | 82683 | 61640.68 | 3.48% | 0.00 |
| 2025-12-05 | 70.00 | 72.32 | 2.19 | 3.12% | 69.22 | 72.99 | 59522 | 42620.49 | 2.51% | 0.00 |
| 2025-12-04 | 70.20 | 70.13 | -0.15 | -0.21% | 69.02 | 70.86 | 39589 | 27721.52 | 1.67% | 0.00 |
| 2025-12-03 | 71.66 | 70.28 | -1.43 | -1.99% | 69.66 | 72.30 | 58987 | 41545.65 | 2.49% | 0.00 |
| 2025-12-02 | 73.35 | 71.71 | -1.62 | -2.21% | 70.83 | 73.40 | 61409 | 44073.47 | 2.59% | 0.00 |
| 2025-12-01 | 72.34 | 73.33 | 1.97 | 2.76% | 70.77 | 74.84 | 92109 | 67154.50 | 3.88% | 0.00 |
| 2025-11-28 | 69.65 | 71.36 | 1.76 | 2.53% | 69.65 | 73.26 | 92696 | 66402.53 | 3.91% | 0.00 |
| 2025-11-27 | 76.13 | 69.60 | -6.32 | -8.32% | 69.17 | 76.50 | 157383 | 114121.78 | 6.63% | 0.00 |
| 2025-11-26 | 77.00 | 75.92 | -0.38 | -0.50% | 74.90 | 78.26 | 98784 | 75399.13 | 4.16% | 0.00 |
| 2025-11-25 | 71.10 | 76.30 | 7.32 | 10.61% | 70.88 | 78.66 | 185738 | 140737.17 | 7.83% | 0.00 |
| 2025-11-24 | 66.33 | 68.98 | 3.32 | 5.06% | 66.00 | 70.60 | 84474 | 58006.07 | 3.56% | 0.00 |
| 2025-11-21 | 68.84 | 65.66 | -5.02 | -7.10% | 65.10 | 69.38 | 78811 | 52483.04 | 3.32% | 1.00 |
| 2025-11-20 | 72.54 | 70.68 | 0.10 | 0.14% | 70.45 | 73.00 | 50603 | 36056.88 | 2.13% | 0.00 |
| 2025-11-19 | 72.88 | 70.58 | -2.25 | -3.09% | 69.73 | 73.28 | 56367 | 39950.80 | 2.37% | 0.00 |
| 2025-11-18 | 71.46 | 72.83 | 1.22 | 1.70% | 71.04 | 73.49 | 52215 | 37951.46 | 2.20% | 0.00 |
| 2025-11-17 | 73.32 | 71.61 | -2.19 | -2.97% | 71.43 | 74.41 | 62851 | 45459.60 | 2.65% | 0.00 |
| 2025-11-14 | 75.50 | 73.80 | -3.51 | -4.54% | 72.98 | 76.19 | 64022 | 47422.95 | 2.70% | 0.00 |
| 2025-11-13 | 76.92 | 77.31 | 0.31 | 0.40% | 75.38 | 78.36 | 54675 | 41894.43 | 2.30% | 0.00 |
| 2025-11-12 | 77.50 | 77.00 | -0.85 | -1.09% | 74.81 | 78.89 | 62328 | 47697.27 | 2.63% | 0.00 |
| 2025-11-11 | 79.50 | 77.85 | -0.94 | -1.19% | 76.80 | 80.77 | 61265 | 48219.16 | 2.58% | 0.00 |
| 2025-11-10 | 81.60 | 78.79 | -2.75 | -3.37% | 77.25 | 81.60 | 83413 | 65544.72 | 3.51% | 0.00 |
| 2025-11-07 | 82.01 | 81.54 | -1.41 | -1.70% | 80.72 | 85.00 | 80246 | 66276.55 | 3.38% | 1.00 |
| 2025-11-06 | 80.03 | 82.95 | 2.85 | 3.56% | 78.80 | 85.00 | 87308 | 71362.66 | 3.68% | 0.00 |
| 2025-11-05 | 79.50 | 80.10 | -1.46 | -1.79% | 76.62 | 82.50 | 81963 | 64843.94 | 3.45% | 0.00 |
| 2025-11-04 | 80.39 | 81.56 | 2.03 | 2.55% | 79.30 | 84.55 | 109186 | 89760.30 | 4.60% | 0.00 |
| 2025-11-03 | 77.81 | 79.53 | 1.17 | 1.49% | 76.66 | 80.40 | 74660 | 58449.96 | 3.15% | 0.00 |
| 2025-10-31 | 82.89 | 78.36 | -4.25 | -5.14% | 78.15 | 83.78 | 93120 | 74082.34 | 3.92% | 0.00 |
| 2025-10-30 | 84.97 | 82.61 | -2.07 | -2.44% | 82.39 | 87.36 | 111495 | 93762.21 | 4.70% | 3.00 |
| 2025-10-29 | 83.90 | 84.68 | 2.53 | 3.08% | 82.30 | 86.37 | 112501 | 95010.53 | 4.74% | 4.00 |
| 2025-10-28 | 82.03 | 82.15 | 3.21 | 4.07% | 81.31 | 84.86 | 158388 | 131589.42 | 6.67% | 0.00 |
| 2025-10-27 | 77.75 | 78.94 | 3.86 | 5.14% | 76.20 | 80.51 | 118322 | 92816.66 | 4.99% | 8.00 |
| 2025-10-24 | 73.15 | 75.08 | 2.57 | 3.54% | 72.03 | 75.88 | 98179 | 72545.66 | 4.14% | 0.00 |
| 2025-10-23 | 71.94 | 72.51 | 0.66 | 0.92% | 71.69 | 75.59 | 85121 | 62427.41 | 3.59% | 0.00 |
| 2025-10-22 | 73.00 | 71.85 | -3.75 | -4.96% | 70.37 | 73.54 | 104793 | 75287.55 | 4.42% | 0.00 |
| 2025-10-21 | 70.78 | 75.60 | 5.06 | 7.17% | 70.67 | 76.50 | 93986 | 69784.57 | 3.96% | 5.00 |
| 2025-10-20 | 69.96 | 70.54 | 1.51 | 2.19% | 69.60 | 72.99 | 65321 | 46485.78 | 2.75% | 0.00 |
| 2025-10-17 | 73.00 | 69.03 | -4.01 | -5.49% | 68.59 | 73.43 | 82302 | 58058.58 | 3.47% | 3.00 |
| 2025-10-16 | 73.80 | 73.04 | -0.92 | -1.24% | 72.01 | 75.46 | 60355 | 44548.67 | 2.54% | 0.00 |
| 2025-10-15 | 71.78 | 73.96 | 2.16 | 3.01% | 71.00 | 74.10 | 73283 | 53331.93 | 3.09% | 1.00 |
深证大盘股票行情在线 K线走势图
铂科新材(300811)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
