铂科新材

300811
🏛️ 中国 →
72.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 75.00 75.42 74.33 75.04 385.6K
09:35 75.03 75.03 74.08 74.08 201.6K
09:40 74.09 74.44 73.54 73.65 315.5K
09:45 73.61 74.00 73.41 73.78 218.2K
09:50 73.76 73.88 73.24 73.25 287.6K
09:55 73.31 73.39 72.80 72.90 316.4K
10:00 72.94 73.20 72.78 73.11 168.2K
10:05 73.06 73.32 72.79 73.31 270.7K
10:10 73.25 73.58 72.92 73.07 115.7K
10:15 73.11 73.28 72.76 72.91 178.2K
10:20 72.85 72.99 72.61 72.93 311.5K
10:25 72.94 73.11 72.72 73.00 96.8K
10:30 72.86 73.10 72.84 72.97 56.2K
10:35 73.03 73.03 72.72 72.79 135.7K
10:40 72.83 72.92 72.71 72.87 96.3K
10:45 72.92 73.33 72.84 73.11 84.9K
10:50 73.11 73.60 73.11 73.60 127.7K
10:55 73.48 73.64 73.30 73.64 52.8K
11:00 73.51 73.98 73.51 73.81 96.7K
11:05 73.68 73.73 73.37 73.54 25.3K
11:10 73.58 73.58 73.31 73.50 47.6K
11:15 73.59 73.59 73.30 73.39 50.2K
11:20 73.39 73.39 73.18 73.32 126.3K
11:25 73.38 73.53 73.23 73.38 30.8K
11:30 73.38 73.38 73.38 73.38 0.5K
13:00 73.50 73.50 73.15 73.40 62.7K
13:05 73.40 74.09 73.36 73.95 85.0K
13:10 73.84 73.93 73.55 73.65 59.2K
13:15 73.70 73.90 73.65 73.69 44.4K
13:20 73.72 73.88 73.70 73.80 26.3K
13:25 73.80 73.84 73.70 73.72 16.6K
13:30 73.70 73.70 73.30 73.38 46.0K
13:35 73.38 73.38 73.04 73.11 146.2K
13:40 73.11 73.23 73.04 73.16 73.0K
13:45 73.08 73.30 73.05 73.24 51.3K
13:50 73.29 73.30 72.81 72.87 150.9K
13:55 72.89 73.00 72.73 72.73 49.0K
14:00 72.73 72.89 72.73 72.89 50.0K
14:05 72.81 72.86 72.60 72.60 138.1K
14:10 72.60 72.60 72.25 72.25 145.8K
14:15 72.24 72.49 72.24 72.30 182.4K
14:20 72.32 72.52 72.30 72.34 82.8K
14:25 72.32 72.35 72.00 72.30 337.3K
14:30 72.34 72.48 72.01 72.12 161.8K
14:35 72.11 72.30 72.04 72.11 97.1K
14:40 72.12 72.52 72.12 72.52 144.6K
14:45 72.52 72.75 72.32 72.46 121.1K
14:50 72.46 72.47 72.05 72.16 150.6K
14:55 72.15 72.25 72.15 72.16 49.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 75.00 75.43 72.00 72.12 6.3M
2025-09-25 74.83 76.30 73.73 75.15 6.2M
2025-09-24 74.00 75.50 72.00 74.83 7.8M
2025-09-23 79.55 80.10 72.81 74.90 14.0M
2025-09-22 75.91 77.65 74.55 77.20 5.9M
2025-09-19 76.78 79.77 75.78 76.45 7.6M
2025-09-18 77.96 79.49 75.00 76.40 10.2M
2025-09-17 76.19 78.89 75.00 77.95 9.8M
2025-09-16 77.17 79.18 75.97 76.35 10.1M
2025-09-15 78.68 78.98 76.11 77.12 7.7M
2025-09-12 80.00 80.98 76.83 78.28 14.3M
2025-09-11 75.45 82.17 74.26 81.02 23.9M
2025-09-10 70.40 75.00 70.40 71.75 11.4M
2025-09-09 70.22 72.37 68.01 70.00 7.5M
2025-09-08 73.06 73.35 69.50 70.97 9.4M
2025-09-05 69.88 73.35 69.60 72.69 10.8M
2025-09-04 72.90 76.89 68.88 70.29 17.0M
2025-09-03 74.36 77.96 71.44 73.63 14.1M
2025-09-02 78.67 82.50 72.33 73.00 19.7M
2025-09-01 74.90 79.99 74.63 78.62 20.2M
2025-08-29 76.93 77.00 72.83 73.95 15.8M
2025-08-28 71.49 78.45 71.49 78.00 21.1M
2025-08-27 70.01 75.47 70.01 72.00 16.7M
2025-08-26 74.00 74.28 69.70 70.00 11.1M
2025-08-25 70.89 74.80 70.89 72.73 17.8M
2025-08-22 68.00 71.44 68.00 68.52 12.6M
2025-08-21 71.72 73.33 67.65 68.45 13.6M
2025-08-20 73.04 73.50 70.04 71.70 12.7M
2025-08-19 73.53 74.88 70.51 74.29 15.9M
2025-08-18 68.40 77.95 67.22 76.20 30.2M
2025-08-15 59.32 65.86 59.32 65.00 21.5M
2025-08-14 61.00 61.25 59.32 59.32 10.3M
2025-08-13 57.05 61.78 56.82 61.25 18.5M
2025-08-12 56.89 58.20 56.55 57.05 7.6M
2025-08-11 54.77 58.47 54.67 57.02 11.8M
2025-08-08 56.51 56.62 54.40 54.79 10.9M
2025-08-07 59.00 60.92 55.23 56.97 23.0M
2025-08-06 55.72 56.47 54.80 55.70 5.8M
2025-08-05 58.11 58.20 54.89 55.70 9.8M
2025-08-04 58.25 58.69 56.00 56.84 11.1M
2025-08-01 59.69 60.47 58.10 58.72 8.2M
2025-07-31 58.95 62.53 58.90 59.70 15.6M
2025-07-30 58.80 59.50 57.58 58.63 9.4M
2025-07-29 59.40 60.29 58.70 59.35 8.7M
2025-07-28 57.18 60.00 57.18 59.27 14.6M
2025-07-25 58.48 58.60 56.43 57.26 11.8M
2025-07-24 56.50 59.88 55.82 58.27 28.1M
2025-07-23 50.10 54.40 49.50 54.13 16.8M
2025-07-22 48.75 52.29 48.63 50.60 12.0M
2025-07-21 48.50 49.12 47.91 48.92 5.5M
2025-07-18 47.42 49.71 47.42 48.53 7.7M
2025-07-17 46.40 47.95 46.08 47.61 6.6M
2025-07-16 45.99 48.17 45.86 46.70 9.0M
2025-07-15 45.43 46.65 45.41 45.56 5.5M
2025-07-14 45.81 46.18 45.43 45.69 3.7M
2025-07-11 46.35 46.88 45.78 45.98 6.5M
2025-07-10 46.11 47.06 45.74 46.31 5.6M
2025-07-09 46.15 46.37 45.63 45.87 3.5M
2025-07-08 44.81 46.84 44.52 46.30 7.4M
2025-07-07 44.44 45.18 44.30 44.80 2.1M
2025-07-04 45.03 45.88 44.01 44.76 5.3M
2025-07-03 44.61 45.17 44.16 45.04 3.5M
2025-07-02 45.46 45.69 44.20 44.55 4.4M
2025-07-01 46.00 46.20 45.16 45.76 4.6M
2025-06-30 45.90 46.89 45.22 46.41 6.1M
2025-06-27 43.50 46.98 43.03 45.99 11.2M
2025-06-26 43.60 44.87 43.25 43.29 3.7M
2025-06-25 43.42 43.61 42.93 43.39 3.8M
2025-06-24 41.24 43.78 41.18 43.35 6.3M
2025-06-23 40.84 41.30 40.51 41.11 2.0M
2025-06-20 40.68 41.65 40.68 40.85 2.2M
2025-06-19 42.14 42.25 40.54 40.65 3.7M
2025-06-18 41.80 42.34 41.50 42.10 2.1M
2025-06-17 43.01 43.01 41.60 41.80 4.8M
2025-06-16 43.65 44.06 43.01 43.13 3.5M
2025-06-13 43.49 44.40 43.20 43.40 4.4M
2025-06-12 43.55 43.98 43.20 43.49 3.9M
2025-06-11 42.90 44.34 42.75 43.50 5.1M
2025-06-10 43.75 43.75 42.60 42.92 3.2M
2025-06-09 43.83 44.29 43.49 43.66 3.1M
2025-06-06 43.05 44.88 42.80 43.81 5.5M
2025-06-05 41.63 43.37 41.50 43.08 4.6M
2025-06-04 41.07 41.95 41.03 41.73 2.3M
2025-06-03 41.08 41.58 40.67 41.08 1.8M
2025-05-30 41.00 41.65 40.62 41.43 2.1M
2025-05-29 40.18 41.30 40.18 41.13 2.5M
2025-05-28 40.68 41.11 39.98 40.14 2.1M
2025-05-27 41.25 41.25 40.60 40.60 2.0M
2025-05-26 41.23 41.47 40.90 41.29 1.7M
2025-05-23 41.29 41.40 40.84 40.86 1.7M
2025-05-22 41.51 41.77 41.08 41.08 1.9M
2025-05-21 41.80 42.00 41.25 41.59 2.1M
2025-05-20 41.33 41.77 40.84 41.73 2.3M
2025-05-19 42.08 42.11 40.80 41.45 3.4M
2025-05-16 41.70 42.98 41.23 42.08 3.5M
2025-05-15 43.74 43.79 42.36 42.39 4.1M
2025-05-14 43.60 44.07 43.30 43.59 5.6M
2025-05-13 43.00 43.88 42.86 43.02 5.6M
2025-05-12 42.90 43.60 42.56 42.84 3.7M
2025-05-09 42.81 42.85 42.00 42.16 3.6M
2025-05-08 42.50 43.12 42.30 42.93 3.8M
2025-05-07 42.90 43.21 41.88 42.30 4.1M
2025-05-06 41.00 42.69 40.80 42.58 6.6M
2025-04-30 40.25 40.60 40.05 40.45 2.6M
2025-04-29 40.10 40.55 39.92 40.25 1.9M
2025-04-28 40.46 40.88 40.20 40.22 2.4M
2025-04-25 40.50 41.32 40.42 40.60 4.9M
2025-04-24 41.25 41.35 40.00 40.37 4.2M
2025-04-23 40.75 41.78 39.99 41.28 7.3M
2025-04-22 41.90 42.66 41.74 42.20 2.8M
2025-04-21 41.07 42.16 40.77 42.05 2.4M
2025-04-18 41.50 41.70 40.73 41.07 1.8M
2025-04-17 40.33 42.00 40.04 41.40 3.9M
2025-04-16 40.89 41.04 39.91 40.43 2.2M
2025-04-15 41.42 41.52 40.79 41.05 2.4M
2025-04-14 42.10 42.36 41.31 41.42 4.1M
2025-04-11 40.21 41.40 40.18 40.72 4.4M
2025-04-10 41.10 41.82 40.42 40.66 6.3M
2025-04-09 38.29 39.72 36.63 39.19 5.9M
2025-04-08 38.81 40.31 37.98 39.05 7.6M
2025-04-07 42.00 43.60 36.61 38.30 9.4M
2025-04-03 46.53 47.15 45.50 45.74 3.7M
2025-04-02 47.57 47.69 46.71 46.94 2.9M
2025-04-01 47.00 47.80 47.00 47.61 2.1M
2025-03-31 47.05 47.50 46.46 46.90 3.2M
2025-03-28 48.21 48.42 47.00 47.05 3.6M
2025-03-27 49.02 49.12 47.76 48.13 3.4M
2025-03-26 49.28 49.56 49.00 49.24 1.9M
2025-03-25 49.50 49.84 49.10 49.26 1.9M
2025-03-24 49.10 49.69 48.82 49.50 2.5M
2025-03-21 49.83 50.33 48.96 49.09 3.6M
2025-03-20 50.81 51.03 50.11 50.17 2.9M
2025-03-19 52.51 52.56 50.66 50.81 4.6M
2025-03-18 51.67 53.50 51.67 52.40 5.1M
2025-03-17 51.68 52.55 51.21 51.71 5.3M
2025-03-14 49.76 51.50 49.71 50.90 4.5M
2025-03-13 50.78 50.78 49.40 49.81 3.7M
2025-03-12 51.01 51.40 50.38 50.68 3.7M
2025-03-11 50.79 51.40 50.40 50.96 3.4M
2025-03-10 50.27 51.31 49.80 51.30 4.7M
2025-03-07 49.92 50.93 49.63 50.06 4.2M
2025-03-06 50.29 50.80 49.92 50.24 5.0M
2025-03-05 49.69 50.74 49.50 50.14 3.9M
2025-03-04 49.18 49.76 48.56 49.69 4.8M
2025-03-03 49.99 50.43 49.53 49.70 4.9M
2025-02-28 50.98 51.37 49.80 50.00 6.2M
2025-02-27 52.69 52.69 50.70 51.85 5.6M
2025-02-26 52.80 52.99 51.40 52.34 6.3M
2025-02-25 52.50 52.82 51.20 51.88 6.4M
2025-02-24 53.80 54.10 52.33 53.16 5.6M
2025-02-21 52.40 54.22 51.70 53.72 9.2M
2025-02-20 51.75 52.94 51.40 52.47 7.0M
2025-02-19 50.70 52.19 50.70 51.73 5.1M
2025-02-18 51.70 52.35 50.56 50.78 6.1M
2025-02-17 50.73 52.45 50.73 51.72 7.4M
2025-02-14 50.48 51.60 50.41 50.80 4.3M
2025-02-13 52.50 52.60 50.31 50.42 6.0M
2025-02-12 51.33 52.21 51.14 52.20 6.1M
2025-02-11 52.14 52.40 51.22 51.34 4.7M
2025-02-10 52.42 52.87 50.77 52.35 7.6M
2025-02-07 51.64 53.19 51.39 52.15 6.9M
2025-02-06 49.80 52.29 49.68 51.64 9.3M
2025-02-05 52.80 52.96 48.50 49.03 13.7M
2025-01-27 56.00 56.46 53.10 53.20 8.7M
2025-01-24 56.50 57.21 55.58 56.45 6.3M
2025-01-23 58.34 58.40 56.70 56.73 6.7M
2025-01-22 57.55 58.27 56.82 57.87 5.8M
2025-01-21 55.94 58.38 55.69 57.82 10.0M
2025-01-20 55.82 56.50 55.09 55.56 5.2M
2025-01-17 53.80 55.55 53.30 55.07 6.5M
2025-01-16 53.74 55.85 53.34 53.82 6.5M
2025-01-15 53.34 54.54 53.04 53.30 4.9M
2025-01-14 51.63 53.90 51.11 53.75 6.6M
2025-01-13 51.50 53.15 51.01 51.63 4.7M
2025-01-10 53.34 53.79 51.79 51.79 5.9M
2025-01-09 52.55 55.58 52.06 53.54 8.5M
2025-01-08 51.72 53.08 50.01 52.55 8.0M
2025-01-07 49.88 52.63 49.46 52.34 7.7M
2025-01-06 50.57 51.30 49.12 49.93 5.7M
2025-01-03 52.34 52.80 50.35 50.64 6.1M
2025-01-02 54.40 54.43 51.77 52.30 7.4M