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 |
|---|
| 2026-03-26 | 77.00 | 75.06 | -2.32 | -3.00% | 74.80 | 78.39 | 59032 | 45000.26 | 2.49% | 0.00 |
| 2026-03-25 | 75.52 | 77.38 | 1.88 | 2.49% | 75.52 | 79.59 | 89570 | 70013.18 | 3.77% | 0.00 |
| 2026-03-24 | 74.68 | 75.50 | 2.13 | 2.90% | 72.00 | 75.58 | 90867 | 66975.34 | 3.83% | 0.00 |
| 2026-03-23 | 76.60 | 73.37 | -4.85 | -6.20% | 72.79 | 78.18 | 122725 | 92047.05 | 5.17% | 0.00 |
| 2026-03-20 | 78.22 | 78.22 | 0.68 | 0.88% | 77.83 | 81.96 | 141234 | 113112.92 | 5.95% | 0.00 |
| 2026-03-19 | 79.44 | 77.54 | -2.96 | -3.68% | 77.18 | 80.16 | 94028 | 73765.12 | 3.96% | 0.00 |
| 2026-03-18 | 78.35 | 80.50 | 3.19 | 4.13% | 77.05 | 81.43 | 115015 | 91003.70 | 4.85% | 0.00 |
| 2026-03-17 | 83.56 | 77.31 | -5.48 | -6.62% | 77.23 | 83.58 | 151050 | 119246.32 | 6.36% | 0.00 |
| 2026-03-16 | 84.06 | 82.79 | -1.87 | -2.21% | 80.21 | 84.66 | 130133 | 106539.76 | 5.48% | 0.00 |
| 2026-03-13 | 86.48 | 84.66 | -3.10 | -3.53% | 83.90 | 86.96 | 120603 | 102392.62 | 5.08% | 3.00 |
| 2026-03-12 | 92.00 | 87.76 | -3.57 | -3.91% | 86.17 | 92.00 | 116742 | 102435.76 | 4.92% | 0.00 |
| 2026-03-11 | 92.90 | 91.33 | -0.67 | -0.73% | 89.97 | 93.11 | 122303 | 111796.61 | 5.15% | 3.34 |
| 2026-03-10 | 81.56 | 92.00 | 13.52 | 17.23% | 81.00 | 93.40 | 252492 | 223378.02 | 10.64% | 0.80 |
| 2026-03-09 | 79.46 | 78.48 | -5.16 | -6.17% | 75.03 | 79.74 | 156916 | 120891.01 | 6.61% | 0.00 |
| 2026-03-06 | 85.55 | 83.64 | -1.93 | -2.26% | 83.42 | 87.28 | 77997 | 66290.49 | 3.29% | 0.00 |
| 2026-03-05 | 86.99 | 85.57 | 0.92 | 1.09% | 84.89 | 89.39 | 101969 | 88533.56 | 4.30% | 0.00 |
| 2026-03-04 | 84.00 | 84.65 | -0.11 | -0.13% | 83.52 | 87.99 | 89473 | 76420.34 | 3.77% | 0.00 |
| 2026-03-03 | 88.99 | 84.76 | -4.40 | -4.93% | 84.50 | 90.71 | 110594 | 96181.42 | 4.66% | 0.00 |
| 2026-03-02 | 87.00 | 89.16 | 0.77 | 0.87% | 86.24 | 90.81 | 133268 | 118377.82 | 5.61% | 6.00 |
| 2026-02-27 | 87.50 | 88.39 | -1.26 | -1.41% | 84.41 | 88.98 | 137851 | 119228.73 | 5.81% | 0.00 |
| 2026-02-26 | 86.88 | 89.65 | 3.67 | 4.27% | 85.77 | 91.00 | 122797 | 108419.95 | 5.17% | 1.00 |
| 2026-02-25 | 83.00 | 85.98 | 3.25 | 3.93% | 82.20 | 86.86 | 116970 | 99203.16 | 4.93% | 16.00 |
| 2026-02-24 | 78.48 | 82.73 | 5.53 | 7.16% | 77.77 | 84.65 | 143310 | 117876.51 | 6.04% | 4.00 |
| 2026-02-13 | 78.82 | 77.20 | -2.25 | -2.83% | 77.08 | 78.93 | 71338 | 55710.38 | 3.01% | 0.00 |
| 2026-02-12 | 74.98 | 79.45 | 4.80 | 6.43% | 74.70 | 79.85 | 141643 | 111301.44 | 5.97% | 0.00 |
| 2026-02-11 | 74.21 | 74.65 | 0.14 | 0.19% | 74.20 | 75.93 | 42349 | 31736.13 | 1.78% | 0.00 |
| 2026-02-10 | 74.67 | 74.51 | -0.14 | -0.19% | 74.20 | 76.30 | 48278 | 36312.43 | 2.03% | 0.00 |
| 2026-02-09 | 74.97 | 74.65 | 1.15 | 1.56% | 74.18 | 75.64 | 44314 | 33182.32 | 1.87% | 0.00 |
| 2026-02-06 | 73.59 | 73.50 | -0.90 | -1.21% | 73.05 | 75.85 | 51278 | 38140.91 | 2.16% | 0.00 |
| 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 |
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
