铂科新材 (300811) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	59.69	58.72	-0.98	-1.64%	58.10	60.47	81983	48468	3.56%
2025-07-31	58.95	59.70	1.07	1.83%	58.90	62.53	156337	94507	6.79%
2025-07-30	58.80	58.63	-0.72	-1.21%	57.58	59.50	93940	54861	4.08%
2025-07-29	59.40	59.35	0.08	0.13%	58.70	60.29	86597	51374	3.76%
2025-07-28	57.18	59.27	2.01	3.51%	57.18	60.00	145660	85907	6.32%
2025-07-25	58.48	57.26	-1.01	-1.73%	56.43	58.60	117577	67146	5.10%
2025-07-24	56.50	58.27	4.14	7.65%	55.82	59.88	281154	163877	12.21%
2025-07-23	50.10	54.13	3.53	6.98%	49.50	54.40	168219	88136	7.30%
2025-07-22	48.75	50.60	1.68	3.43%	48.63	52.29	119944	61015	5.21%
2025-07-21	48.50	48.92	0.39	0.80%	47.91	49.12	55339	26834	2.41%
2025-07-18	47.42	48.53	0.92	1.93%	47.42	49.71	77192	37748	3.36%
2025-07-17	46.40	47.61	0.91	1.95%	46.08	47.95	65598	30966	2.85%
2025-07-16	45.99	46.70	1.14	2.50%	45.86	48.17	90236	42596	3.92%
2025-07-15	45.43	45.56	-0.13	-0.28%	45.41	46.65	54934	25275	2.39%
2025-07-14	45.81	45.69	-0.29	-0.63%	45.43	46.18	37349	17076	1.62%
2025-07-11	46.35	45.98	-0.33	-0.71%	45.78	46.88	64586	29865	2.81%
2025-07-10	46.11	46.31	0.44	0.96%	45.74	47.06	55648	25887	2.42%
2025-07-09	46.15	45.87	-0.43	-0.93%	45.63	46.37	35434	16270	1.54%
2025-07-08	44.81	46.30	1.50	3.35%	44.52	46.84	74439	34292	3.24%
2025-07-07	44.44	44.80	0.04	0.09%	44.30	45.18	21283	9532	0.93%
2025-07-04	45.03	44.76	-0.28	-0.62%	44.01	45.88	52544	23675	2.28%
2025-07-03	44.61	45.04	0.49	1.10%	44.16	45.17	34657	15489	1.51%
2025-07-02	45.46	44.55	-1.21	-2.64%	44.20	45.69	44060	19691	1.92%
2025-07-01	46.00	45.76	-0.65	-1.40%	45.16	46.20	45937	20963	2.00%
2025-06-30	45.90	46.41	0.42	0.91%	45.22	46.89	61401	28264	2.67%
2025-06-27	43.50	45.99	2.90	6.73%	43.03	46.98	112417	50982	4.89%
2025-06-26	43.60	43.29	-0.10	-0.23%	43.25	44.87	36977	16200	1.61%
2025-06-25	43.42	43.39	0.04	0.09%	42.93	43.61	38100	16487	1.66%
2025-06-24	41.24	43.35	2.24	5.45%	41.18	43.78	63374	26985	2.76%
2025-06-23	40.84	41.11	0.26	0.64%	40.51	41.30	19525	8000	0.85%
2025-06-20	40.68	40.85	0.20	0.49%	40.68	41.65	22054	9082	0.96%
2025-06-19	42.14	40.65	-1.45	-3.44%	40.54	42.25	36888	15201	1.60%
2025-06-18	41.80	42.10	0.30	0.72%	41.50	42.34	20831	8727	0.91%
2025-06-17	43.01	41.80	-1.33	-3.08%	41.60	43.01	47692	19979	2.07%
2025-06-16	43.65	43.13	-0.27	-0.62%	43.01	44.06	34886	15149	1.52%
2025-06-13	43.49	43.40	-0.09	-0.21%	43.20	44.40	44140	19299	1.92%
2025-06-12	43.55	43.49	-0.01	-0.02%	43.20	43.98	38901	16953	1.69%
2025-06-11	42.90	43.50	0.58	1.35%	42.75	44.34	50963	22263	2.22%
2025-06-10	43.75	42.92	-0.74	-1.69%	42.60	43.75	31617	13598	1.38%
2025-06-09	43.83	43.66	-0.15	-0.34%	43.49	44.29	30608	13389	1.33%
2025-06-06	43.05	43.81	0.73	1.69%	42.80	44.88	55285	24284	2.41%
2025-06-05	41.63	43.08	1.35	3.24%	41.50	43.37	45670	19485	1.99%
2025-06-04	41.07	41.73	0.65	1.58%	41.03	41.95	22669	9460	0.99%
2025-06-03	41.08	41.08	-0.35	-0.84%	40.67	41.58	17868	7357	0.78%
2025-05-30	41.00	41.43	0.30	0.73%	40.62	41.65	21483	8846	0.94%
2025-05-29	40.18	41.13	0.99	2.47%	40.18	41.30	24754	10151	1.08%
2025-05-28	40.68	40.14	-0.46	-1.13%	39.98	41.11	21171	8559	0.92%
2025-05-27	41.25	40.60	-0.69	-1.67%	40.60	41.25	19607	8012	0.85%
2025-05-26	41.23	41.29	0.43	1.05%	40.90	41.47	17457	7190	0.76%
2025-05-23	41.29	40.86	-0.22	-0.54%	40.84	41.40	17090	7021	0.74%
2025-05-22	41.51	41.08	-0.51	-1.23%	41.08	41.77	19026	7865	0.83%
2025-05-21	41.80	41.59	-0.14	-0.34%	41.25	42.00	21072	8760	0.92%
2025-05-20	41.33	41.73	0.28	0.68%	40.84	41.77	22791	9440	0.99%
2025-05-19	42.08	41.45	-0.63	-1.50%	40.80	42.11	34129	14085	1.49%
2025-05-16	41.70	42.08	-0.31	-0.73%	41.23	42.98	35123	14785	1.53%
2025-05-15	43.74	42.39	-1.20	-2.75%	42.36	43.79	40549	17304	1.77%
2025-05-14	43.60	43.59	0.57	1.32%	43.30	44.07	55763	24346	2.43%
2025-05-13	43.00	43.02	0.18	0.42%	42.86	43.88	55747	24215	2.43%
2025-05-12	42.90	42.84	0.68	1.61%	42.56	43.60	37128	15935	1.62%
2025-05-09	42.81	42.16	-0.77	-1.79%	42.00	42.85	36026	15237	1.57%
2025-05-08	42.50	42.93	0.63	1.49%	42.30	43.12	37943	16266	1.65%
2025-05-07	42.90	42.30	-0.28	-0.66%	41.88	43.21	41435	17629	1.80%
2025-05-06	41.00	42.58	2.13	5.27%	40.80	42.69	66271	27822	2.89%
2025-04-30	40.25	40.45	0.20	0.50%	40.05	40.60	26408	10664	1.15%
2025-04-29	40.10	40.25	0.03	0.07%	39.92	40.55	19362	7786	0.84%
2025-04-28	40.46	40.22	-0.38	-0.94%	40.20	40.88	23982	9705	1.04%
2025-04-25	40.50	40.60	0.23	0.57%	40.42	41.32	48521	19827	2.11%
2025-04-24	41.25	40.37	-0.91	-2.20%	40.00	41.35	42314	17107	1.84%