派克新材 (605123) - 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
2026-05-06	109.30	110.50	3.73	3.49%	109.10	112.46	83012	92207	6.85%
2026-04-30	100.00	106.77	9.71	10.00%	99.91	106.77	53148	55970	4.39%
2026-04-29	97.24	97.06	-0.56	-0.57%	96.73	98.41	15816	15425	1.31%
2026-04-28	100.20	97.90	-2.40	-2.39%	96.45	100.20	24358	23807	2.01%
2026-04-27	100.00	100.30	-0.06	-0.06%	98.75	101.37	22361	22417	1.85%
2026-04-24	101.78	100.36	-2.78	-2.70%	99.64	102.81	26037	26226	2.15%
2026-04-23	104.29	103.14	-1.15	-1.10%	101.27	106.36	35572	36798	2.94%
2026-04-22	102.00	104.29	0.74	0.71%	100.80	104.79	31414	32375	2.59%
2026-04-21	103.17	103.55	-0.12	-0.12%	102.60	104.60	34066	35251	2.81%
2026-04-20	102.00	103.67	2.41	2.38%	101.30	105.48	49084	50897	4.05%
2026-04-17	99.74	101.26	0.60	0.60%	99.45	101.69	24907	25072	2.06%
2026-04-16	100.44	100.66	0.66	0.66%	99.16	101.36	28197	28261	2.33%
2026-04-15	101.08	100.00	0.45	0.45%	99.61	104.88	44200	45175	3.65%
2026-04-14	96.33	99.55	3.62	3.77%	95.00	99.60	35065	34378	2.89%
2026-04-13	95.68	95.93	-0.46	-0.48%	94.90	96.79	16143	15478	1.33%
2026-04-10	97.05	96.39	-0.26	-0.27%	96.36	98.89	19224	18717	1.59%
2026-04-09	97.32	96.65	-2.68	-2.70%	96.25	98.78	20825	20217	1.72%
2026-04-08	94.07	99.33	7.75	8.46%	93.61	99.78	39586	38491	3.27%
2026-04-07	93.33	91.58	-1.77	-1.90%	91.21	93.89	17091	15782	1.41%
2026-04-03	95.65	93.35	-0.83	-0.88%	92.52	95.76	17949	16864	1.48%
2026-04-02	95.80	94.18	-1.98	-2.06%	93.52	97.18	20466	19413	1.69%
2026-04-01	98.60	96.16	-1.46	-1.50%	95.58	99.35	31687	30684	2.62%
2026-03-31	98.18	97.62	-0.53	-0.54%	97.59	101.20	36727	36503	3.03%
2026-03-30	92.60	98.15	3.05	3.21%	92.60	98.62	38210	36924	3.15%
2026-03-27	93.80	95.10	-1.71	-1.77%	92.90	96.11	28950	27402	2.39%
2026-03-26	97.20	96.81	2.58	2.74%	94.79	98.67	44320	42812	3.66%
2026-03-25	92.86	94.23	2.15	2.33%	92.83	95.59	21818	20613	1.80%
2026-03-24	94.36	92.08	-0.42	-0.45%	89.39	94.36	26127	23917	2.16%
2026-03-23	92.70	92.50	-2.05	-2.17%	91.58	95.33	36201	33825	2.99%
2026-03-20	98.50	94.55	-3.27	-3.34%	94.35	99.25	27041	26136	2.23%
2026-03-19	98.70	97.82	-3.28	-3.24%	97.53	99.99	31060	30580	2.56%
2026-03-18	98.88	101.10	-0.90	-0.88%	96.28	101.63	48069	47445	3.97%
2026-03-17	105.16	102.00	-3.19	-3.03%	102.00	105.91	20765	21497	1.71%
2026-03-16	105.44	105.19	0.01	0.01%	102.50	106.00	22458	23411	1.85%
2026-03-13	107.97	105.18	-3.97	-3.64%	105.12	108.69	24987	26605	2.06%
2026-03-12	108.98	109.15	-0.95	-0.86%	106.73	110.59	27508	29762	2.27%
2026-03-11	113.07	110.10	-2.32	-2.06%	109.69	113.49	25022	27747	2.07%
2026-03-10	110.80	112.42	3.27	3.00%	110.25	114.30	25573	28784	2.11%
2026-03-09	107.10	109.15	-0.88	-0.80%	104.58	110.00	28332	30432	2.34%
2026-03-06	107.48	110.03	2.45	2.28%	106.50	112.34	35351	38906	2.92%
2026-03-05	107.98	107.58	1.96	1.86%	106.24	108.98	31056	33480	2.56%
2026-03-04	99.37	105.62	2.83	2.75%	99.00	106.63	45621	47881	3.77%
2026-03-03	113.66	102.79	-11.42	-10.00%	102.79	113.80	67741	72227	5.59%
2026-03-02	114.91	114.21	-1.51	-1.30%	113.57	118.38	53852	62220	4.44%
2026-02-27	113.48	115.72	1.29	1.13%	113.05	118.60	50486	58769	4.17%
2026-02-26	111.35	114.43	2.46	2.20%	109.08	115.38	54009	61009	4.46%
2026-02-25	112.00	111.97	-0.03	-0.03%	109.88	113.56	44981	50351	3.71%
2026-02-24	111.15	112.00	1.00	0.90%	108.80	112.23	36946	40971	3.05%
2026-02-13	114.77	111.00	-5.38	-4.62%	111.00	116.93	52369	59452	4.32%
2026-02-12	112.90	116.38	1.15	1.00%	112.60	117.37	49347	56960	4.07%
2026-02-11	116.70	115.23	-2.15	-1.83%	114.61	120.80	60940	71679	5.03%
2026-02-10	120.40	117.38	-3.35	-2.77%	115.00	120.40	60640	71165	5.00%
2026-02-09	123.45	120.73	0.56	0.47%	119.73	126.10	67240	82331	5.55%
2026-02-06	124.00	120.17	-6.05	-4.79%	116.72	126.68	95376	115687	7.87%
2026-02-05	122.00	126.22	1.32	1.06%	121.43	130.90	100981	128254	8.33%
2026-02-04	128.00	124.90	-0.41	-0.33%	122.83	129.28	116606	146762	9.62%
2026-02-03	116.64	125.31	11.39	10.00%	114.53	125.31	115062	139912	9.50%
2026-02-02	112.00	113.92	4.86	4.46%	112.00	119.97	107222	125798	8.85%
2026-01-30	113.01	109.06	-5.24	-4.58%	107.00	115.00	56474	62060	4.66%
2026-01-29	116.00	114.30	-3.52	-2.99%	114.00	120.97	68830	80533	5.68%
2026-01-28	116.58	117.82	0.53	0.45%	115.00	119.97	68239	80060	5.63%
2026-01-27	110.15	117.29	4.31	3.81%	110.00	119.87	86332	100532	7.12%