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
2026-08-06	68.34	68.73	0.56	0.82%	66.00	69.68	128846	87780	3.86%
2026-08-05	63.73	68.17	4.44	6.97%	63.00	68.91	186694	125107	5.60%
2026-08-04	61.00	63.73	6.42	11.20%	58.40	64.00	199827	122998	5.99%
2026-08-03	58.10	57.31	-0.78	-1.34%	56.24	59.48	117691	67509	3.53%
2026-07-31	59.83	58.09	2.96	5.37%	57.90	64.00	208865	127475	6.26%
2026-07-30	59.71	55.13	-4.83	-8.06%	54.35	59.93	138145	77804	4.14%
2026-07-29	59.88	59.96	0.32	0.54%	55.60	60.95	163222	95003	4.89%
2026-07-28	62.70	59.64	-5.56	-8.53%	59.00	63.78	132815	81416	3.98%
2026-07-27	63.39	65.20	2.01	3.18%	61.99	65.25	111127	70865	3.33%
2026-07-24	63.59	63.19	-1.52	-2.35%	62.02	65.08	104616	66455	3.14%
2026-07-23	65.52	64.71	-0.56	-0.86%	64.18	68.28	123758	81542	3.71%
2026-07-22	66.00	65.27	-0.23	-0.35%	64.48	69.30	175185	117610	5.25%
2026-07-21	61.90	65.50	5.40	8.99%	54.30	65.79	201785	123500	6.05%
2026-07-20	68.01	60.10	-5.32	-8.13%	58.03	68.50	198748	124778	5.96%
2026-07-17	73.50	65.42	-8.08	-10.99%	65.30	73.50	165751	113735	4.97%
2026-07-16	78.01	73.50	-5.95	-7.49%	72.60	78.99	140191	105924	4.20%
2026-07-15	83.50	79.45	-1.34	-1.66%	78.50	84.54	119621	96709	3.59%
2026-07-14	79.07	80.79	2.27	2.89%	77.00	81.93	124114	98845	3.72%
2026-07-13	84.66	78.52	-6.41	-7.55%	78.00	85.73	162227	131204	4.86%
2026-07-10	91.01	84.93	-5.47	-6.05%	84.85	91.90	169840	150430	5.09%
2026-07-09	85.88	90.40	7.00	8.39%	85.26	91.47	186796	165122	5.60%
2026-07-08	86.78	83.40	-1.86	-2.18%	80.51	87.93	136120	114209	4.08%
2026-07-07	86.90	85.26	-2.64	-3.00%	83.88	90.58	130187	113515	3.90%
2026-07-06	89.90	87.90	0.50	0.57%	82.44	91.45	224369	196049	6.73%
2026-07-03	91.00	87.40	-5.13	-5.54%	87.30	93.16	209991	188201	6.30%
2026-07-02	95.55	92.53	-8.12	-8.07%	91.50	99.30	232325	220408	6.97%
2026-07-01	96.82	100.65	5.76	6.07%	93.32	105.00	363258	359567	10.89%
2026-06-30	92.08	94.89	1.41	1.51%	91.93	95.88	199887	187866	5.99%
2026-06-29	95.16	93.48	-1.45	-1.53%	89.52	101.71	276754	261499	8.30%
2026-06-26	98.97	94.93	-4.52	-4.54%	94.80	103.81	274171	269854	8.22%
2026-06-25	97.50	99.45	2.86	2.96%	94.53	100.88	249034	245062	7.48%
2026-06-24	96.98	96.59	-1.38	-1.41%	94.41	98.88	213293	205688	6.41%
2026-06-23	100.00	97.97	-2.95	-2.92%	96.13	102.11	231237	228948	6.95%
2026-06-22	112.62	100.92	-6.26	-5.84%	98.50	113.00	399450	413267	12.00%
2026-06-18	95.60	107.18	9.53	9.76%	94.50	108.99	268483	277694	8.07%
2026-06-17	95.37	97.65	2.05	2.14%	93.59	99.89	220578	214443	6.63%
2026-06-16	93.00	95.60	3.64	3.96%	92.00	97.22	210870	201131	6.34%
2026-06-15	84.66	91.96	9.04	10.90%	84.66	91.98	241117	215014	7.25%
2026-06-12	89.18	82.92	-3.14	-3.65%	82.62	92.29	263314	230816	7.91%
2026-06-11	87.89	86.06	-2.24	-2.54%	85.16	91.00	203131	176730	6.10%
2026-06-10	93.80	88.30	-7.35	-7.68%	87.12	94.99	272956	245121	8.20%
2026-06-09	91.39	95.65	7.65	8.69%	90.73	97.12	326641	307076	9.82%
2026-06-08	89.00	88.00	-5.00	-5.38%	86.55	96.03	347489	317872	10.44%
2026-06-05	86.07	93.00	4.51	5.10%	84.07	101.99	378700	351140	11.38%
2026-06-04	85.96	88.49	0.36	0.41%	85.50	90.50	152271	134441	4.58%
2026-06-03	87.83	88.13	0.30	0.34%	86.60	91.40	209990	187478	6.31%
2026-06-02	80.77	87.83	5.38	6.53%	78.60	90.73	240689	203323	7.23%
2026-06-01	88.28	82.45	-4.25	-4.90%	81.88	90.27	199040	169185	5.98%
2026-05-29	91.30	86.70	-2.52	-2.82%	86.18	94.50	212785	191129	6.39%
2026-05-28	85.50	89.22	2.84	3.29%	84.88	90.68	190313	168509	5.72%
2026-05-27	90.11	86.38	-2.40	-2.70%	82.00	92.40	230878	204092	6.94%
2026-05-26	130.55	124.49	-7.43	-5.63%	121.67	130.60	203405	254148	8.56%
2026-05-25	125.95	131.92	13.04	10.97%	124.00	132.20	229919	293538	9.67%
2026-05-22	106.00	118.88	14.47	13.86%	105.97	119.80	187708	211869	7.90%
2026-05-21	105.50	104.41	1.26	1.22%	104.00	112.45	150316	162944	6.32%
2026-05-20	101.00	103.15	2.79	2.78%	100.74	104.00	75634	77506	3.18%
2026-05-19	101.31	100.36	-2.01	-1.96%	96.66	102.44	88500	87754	3.72%
2026-05-18	100.31	102.37	1.79	1.78%	99.64	104.80	88300	90993	3.71%
2026-05-15	103.02	100.58	-0.58	-0.57%	99.50	104.99	89918	91178	3.78%
2026-05-14	104.43	101.16	-1.76	-1.71%	100.07	105.49	74702	76711	3.14%
2026-05-13	100.00	102.92	1.22	1.20%	99.33	103.39	63976	65356	2.69%
2026-05-12	103.00	101.70	-1.27	-1.23%	99.66	103.92	78174	79091	3.29%
2026-05-11	100.22	102.97	4.61	4.69%	99.13	104.85	108519	110748	4.57%
2026-05-08	100.30	98.36	-2.94	-2.90%	97.59	101.30	77975	76948	3.28%
2026-05-07	101.00	101.30	1.65	1.66%	98.49	102.64	89299	89879	3.76%
2026-05-06	97.80	99.65	3.04	3.15%	95.75	102.00	144426	143643	6.08%
2026-04-30	90.18	96.61	6.20	6.86%	89.30	98.75	149540	141651	6.29%
2026-04-29	89.92	90.41	0.03	0.03%	88.69	91.20	56897	51314	2.39%