派克新材(605123)股票行情
派克新材(605123)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 | 97.20 | 96.81 | 2.58 | 2.74% | 94.79 | 98.67 | 44320 | 42812.02 | 3.66% |
| 2026-03-25 | 92.86 | 94.23 | 2.15 | 2.33% | 92.83 | 95.59 | 21818 | 20613.74 | 1.80% |
| 2026-03-24 | 94.36 | 92.08 | -0.42 | -0.45% | 89.39 | 94.36 | 26127 | 23917.56 | 2.16% |
| 2026-03-23 | 92.70 | 92.50 | -2.05 | -2.17% | 91.58 | 95.33 | 36201 | 33825.32 | 2.99% |
| 2026-03-20 | 98.50 | 94.55 | -3.27 | -3.34% | 94.35 | 99.25 | 27041 | 26136.72 | 2.23% |
| 2026-03-19 | 98.70 | 97.82 | -3.28 | -3.24% | 97.53 | 99.99 | 31060 | 30580.07 | 2.56% |
| 2026-03-18 | 98.88 | 101.10 | -0.90 | -0.88% | 96.28 | 101.63 | 48069 | 47445.64 | 3.97% |
| 2026-03-17 | 105.16 | 102.00 | -3.19 | -3.03% | 102.00 | 105.91 | 20765 | 21497.47 | 1.71% |
| 2026-03-16 | 105.44 | 105.19 | 0.01 | 0.01% | 102.50 | 106.00 | 22458 | 23411.88 | 1.85% |
| 2026-03-13 | 107.97 | 105.18 | -3.97 | -3.64% | 105.12 | 108.69 | 24987 | 26605.20 | 2.06% |
| 2026-03-12 | 108.98 | 109.15 | -0.95 | -0.86% | 106.73 | 110.59 | 27508 | 29762.95 | 2.27% |
| 2026-03-11 | 113.07 | 110.10 | -2.32 | -2.06% | 109.69 | 113.49 | 25022 | 27747.21 | 2.07% |
| 2026-03-10 | 110.80 | 112.42 | 3.27 | 3.00% | 110.25 | 114.30 | 25573 | 28784.04 | 2.11% |
| 2026-03-09 | 107.10 | 109.15 | -0.88 | -0.80% | 104.58 | 110.00 | 28332 | 30432.80 | 2.34% |
| 2026-03-06 | 107.48 | 110.03 | 2.45 | 2.28% | 106.50 | 112.34 | 35351 | 38906.25 | 2.92% |
| 2026-03-05 | 107.98 | 107.58 | 1.96 | 1.86% | 106.24 | 108.98 | 31056 | 33480.75 | 2.56% |
| 2026-03-04 | 99.37 | 105.62 | 2.83 | 2.75% | 99.00 | 106.63 | 45621 | 47881.59 | 3.77% |
| 2026-03-03 | 113.66 | 102.79 | -11.42 | -10.00% | 102.79 | 113.80 | 67741 | 72227.28 | 5.59% |
| 2026-03-02 | 114.91 | 114.21 | -1.51 | -1.30% | 113.57 | 118.38 | 53852 | 62220.97 | 4.44% |
| 2026-02-27 | 113.48 | 115.72 | 1.29 | 1.13% | 113.05 | 118.60 | 50486 | 58769.49 | 4.17% |
| 2026-02-26 | 111.35 | 114.43 | 2.46 | 2.20% | 109.08 | 115.38 | 54009 | 61009.59 | 4.46% |
| 2026-02-25 | 112.00 | 111.97 | -0.03 | -0.03% | 109.88 | 113.56 | 44981 | 50351.97 | 3.71% |
| 2026-02-24 | 111.15 | 112.00 | 1.00 | 0.90% | 108.80 | 112.23 | 36946 | 40971.30 | 3.05% |
| 2026-02-13 | 114.77 | 111.00 | -5.38 | -4.62% | 111.00 | 116.93 | 52369 | 59452.10 | 4.32% |
| 2026-02-12 | 112.90 | 116.38 | 1.15 | 1.00% | 112.60 | 117.37 | 49347 | 56960.48 | 4.07% |
| 2026-02-11 | 116.70 | 115.23 | -2.15 | -1.83% | 114.61 | 120.80 | 60940 | 71679.25 | 5.03% |
| 2026-02-10 | 120.40 | 117.38 | -3.35 | -2.77% | 115.00 | 120.40 | 60640 | 71165.59 | 5.00% |
| 2026-02-09 | 123.45 | 120.73 | 0.56 | 0.47% | 119.73 | 126.10 | 67240 | 82331.98 | 5.55% |
| 2026-02-06 | 124.00 | 120.17 | -6.05 | -4.79% | 116.72 | 126.68 | 95376 | 115687.54 | 7.87% |
| 2026-02-05 | 122.00 | 126.22 | 1.32 | 1.06% | 121.43 | 130.90 | 100981 | 128254.45 | 8.33% |
| 2026-02-04 | 128.00 | 124.90 | -0.41 | -0.33% | 122.83 | 129.28 | 116606 | 146762.38 | 9.62% |
| 2026-02-03 | 116.64 | 125.31 | 11.39 | 10.00% | 114.53 | 125.31 | 115062 | 139912.61 | 9.50% |
| 2026-02-02 | 112.00 | 113.92 | 4.86 | 4.46% | 112.00 | 119.97 | 107222 | 125798.68 | 8.85% |
| 2026-01-30 | 113.01 | 109.06 | -5.24 | -4.58% | 107.00 | 115.00 | 56474 | 62060.80 | 4.66% |
| 2026-01-29 | 116.00 | 114.30 | -3.52 | -2.99% | 114.00 | 120.97 | 68830 | 80533.33 | 5.68% |
| 2026-01-28 | 116.58 | 117.82 | 0.53 | 0.45% | 115.00 | 119.97 | 68239 | 80060.71 | 5.63% |
| 2026-01-27 | 110.15 | 117.29 | 4.31 | 3.81% | 110.00 | 119.87 | 86332 | 100532.88 | 7.12% |
| 2026-01-26 | 116.00 | 112.98 | -3.62 | -3.10% | 111.68 | 119.96 | 85001 | 97867.94 | 7.01% |
| 2026-01-23 | 112.18 | 116.60 | 6.39 | 5.80% | 109.70 | 117.88 | 101048 | 115931.37 | 8.34% |
| 2026-01-22 | 105.01 | 110.21 | 4.74 | 4.49% | 105.01 | 111.88 | 76337 | 83579.05 | 6.30% |
| 2026-01-21 | 106.89 | 105.47 | -3.83 | -3.50% | 105.14 | 109.50 | 65726 | 70195.55 | 5.42% |
| 2026-01-20 | 117.50 | 109.30 | -7.04 | -6.05% | 105.18 | 118.45 | 89990 | 100627.52 | 7.43% |
| 2026-01-19 | 110.70 | 116.34 | 7.25 | 6.65% | 109.36 | 118.57 | 93081 | 106631.36 | 7.68% |
| 2026-01-16 | 108.90 | 109.09 | 1.78 | 1.66% | 105.51 | 111.00 | 70536 | 76477.31 | 5.82% |
| 2026-01-15 | 107.40 | 107.31 | -2.15 | -1.96% | 105.76 | 110.77 | 70425 | 75966.67 | 5.81% |
| 2026-01-14 | 110.01 | 109.46 | -4.30 | -3.78% | 107.30 | 115.11 | 109890 | 121909.23 | 9.07% |
| 2026-01-13 | 122.00 | 113.76 | -12.64 | -10.00% | 113.76 | 122.50 | 99525 | 114516.15 | 8.21% |
| 2026-01-12 | 124.18 | 126.40 | 6.70 | 5.60% | 115.88 | 130.91 | 153090 | 188587.61 | 12.63% |
| 2026-01-09 | 118.00 | 119.70 | 5.96 | 5.24% | 114.01 | 124.96 | 154941 | 184210.17 | 12.79% |
| 2026-01-08 | 102.80 | 113.74 | 10.34 | 10.00% | 102.00 | 113.74 | 134518 | 148519.86 | 11.10% |
| 2026-01-07 | 101.31 | 103.40 | -0.25 | -0.24% | 98.58 | 105.54 | 91678 | 93207.52 | 7.57% |
| 2026-01-06 | 100.50 | 103.65 | 0.84 | 0.82% | 98.99 | 103.69 | 97053 | 98109.15 | 8.01% |
| 2026-01-05 | 105.62 | 102.81 | -1.09 | -1.05% | 101.12 | 108.18 | 100596 | 104729.05 | 8.30% |
| 2025-12-31 | 102.40 | 103.90 | 1.90 | 1.86% | 101.18 | 106.27 | 95506 | 98879.63 | 7.88% |
| 2025-12-30 | 107.03 | 102.00 | -8.55 | -7.73% | 101.12 | 108.90 | 128393 | 133838.67 | 10.60% |
| 2025-12-29 | 100.49 | 110.55 | 10.05 | 10.00% | 99.18 | 110.55 | 130203 | 137782.58 | 10.75% |
| 2025-12-26 | 100.00 | 100.50 | 2.60 | 2.66% | 98.44 | 105.50 | 144283 | 145600.03 | 11.91% |
| 2025-12-25 | 89.96 | 97.90 | 8.90 | 10.00% | 89.95 | 97.90 | 65422 | 62995.79 | 5.40% |
| 2025-12-24 | 82.83 | 89.00 | 5.47 | 6.55% | 82.31 | 89.53 | 97411 | 84806.95 | 8.04% |
| 2025-12-23 | 85.61 | 83.53 | -2.08 | -2.43% | 83.07 | 87.85 | 80295 | 68240.20 | 6.63% |
| 2025-12-22 | 86.83 | 85.61 | -0.49 | -0.57% | 85.06 | 88.38 | 71684 | 62161.90 | 5.92% |
| 2025-12-19 | 85.87 | 86.10 | 1.83 | 2.17% | 85.00 | 89.58 | 74468 | 64587.50 | 6.15% |
| 2025-12-18 | 83.58 | 84.27 | -0.17 | -0.20% | 83.58 | 87.18 | 78852 | 67468.77 | 6.51% |
| 2025-12-17 | 85.40 | 84.44 | -2.64 | -3.03% | 83.07 | 86.77 | 82814 | 69763.34 | 6.83% |
| 2025-12-16 | 90.36 | 87.08 | -5.75 | -6.19% | 85.02 | 90.38 | 100443 | 87590.59 | 8.29% |
| 2025-12-15 | 87.32 | 92.83 | 5.68 | 6.52% | 86.35 | 93.70 | 143434 | 130032.69 | 11.84% |
| 2025-12-12 | 79.26 | 87.15 | 7.92 | 10.00% | 79.26 | 87.15 | 121876 | 102712.71 | 10.06% |
| 2025-12-11 | 80.07 | 79.23 | 0.43 | 0.55% | 78.18 | 80.48 | 63797 | 50797.76 | 5.27% |
| 2025-12-10 | 75.55 | 78.80 | 3.03 | 4.00% | 75.54 | 79.48 | 73674 | 57663.53 | 6.08% |
| 2025-12-09 | 74.71 | 75.77 | 0.52 | 0.69% | 74.71 | 77.77 | 59438 | 45155.38 | 4.91% |
| 2025-12-08 | 76.00 | 75.25 | 2.95 | 4.08% | 74.99 | 77.48 | 80295 | 60874.22 | 6.63% |
| 2025-12-05 | 68.96 | 72.30 | 3.00 | 4.33% | 68.96 | 72.86 | 60397 | 43276.88 | 4.98% |
| 2025-12-04 | 68.31 | 69.30 | 0.53 | 0.77% | 68.22 | 70.12 | 29330 | 20348.47 | 2.42% |
| 2025-12-03 | 70.60 | 68.77 | -2.23 | -3.14% | 67.00 | 71.58 | 42361 | 29393.41 | 3.50% |
| 2025-12-02 | 69.00 | 71.00 | 2.03 | 2.94% | 68.95 | 72.48 | 42204 | 29737.40 | 3.48% |
| 2025-12-01 | 68.88 | 68.97 | -0.07 | -0.10% | 68.42 | 69.69 | 21970 | 15150.12 | 1.81% |
| 2025-11-28 | 68.47 | 69.04 | 0.57 | 0.83% | 67.90 | 69.16 | 18087 | 12420.61 | 1.49% |
| 2025-11-27 | 67.95 | 68.47 | 0.58 | 0.85% | 67.63 | 69.16 | 21153 | 14481.88 | 1.75% |
| 2025-11-26 | 69.30 | 67.89 | -0.46 | -0.67% | 67.44 | 69.30 | 20249 | 13769.07 | 1.67% |
| 2025-11-25 | 69.15 | 68.35 | -0.45 | -0.65% | 68.01 | 69.37 | 25494 | 17486.26 | 2.10% |
上证大盘股票行情在线 K线走势图
派克新材(605123)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
