铂科新材（300811）历史行情

以下为铂科新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	81.030	78.550	81.300	78.200	-2.070	-2.568%	627.75万	5.00亿	1.875%
2026-10-05	81.030	78.550	81.300	78.200	-2.070	-2.568%	627.75万	5.00亿	1.875%
2026-10-02	81.030	78.550	81.300	78.200	-2.070	-2.568%	627.75万	5.00亿	1.875%
2026-10-01	81.030	78.550	81.300	78.200	-2.070	-2.568%	627.75万	5.00亿	1.875%
2026-09-30	81.030	78.550	81.300	78.200	-2.070	-2.568%	6.28万	0.00亿	0.000%
2026-09-29	77.300	80.620	81.560	77.000	2.620	3.359%	7.42万	0.00亿	0.000%
2026-09-28	83.020	78.000	83.270	76.880	-5.280	-6.340%	14.23万	0.00亿	0.000%
2026-09-27	86.120	83.280	86.500	83.140	-3.540	-4.077%	860.25万	7.25亿	2.570%
2026-09-24	86.120	83.280	86.500	83.140	-3.540	-4.077%	8.60万	0.00亿	0.000%
2026-09-23	87.500	86.820	88.050	85.330	0.370	0.428%	8.96万	0.00亿	0.000%
2026-09-22	87.010	86.450	89.760	86.110	1.030	1.206%	15.01万	0.00亿	0.000%
2026-09-21	86.500	85.420	86.800	84.300	0.730	0.862%	10.80万	0.00亿	0.000%
2026-09-18	83.040	84.690	85.780	81.900	2.790	3.407%	12.59万	0.00亿	0.000%
2026-09-17	83.830	81.900	84.880	81.750	-2.550	-3.020%	9.67万	0.00亿	0.000%
2026-09-16	83.740	84.450	85.260	82.740	0.870	1.041%	10.98万	0.00亿	0.000%
2026-09-15	83.000	83.580	85.580	82.360	0.080	0.096%	13.26万	0.00亿	0.000%
2026-09-14	80.130	83.500	84.670	78.300	1.300	1.582%	19.26万	0.00亿	0.000%
2026-09-11	80.600	82.200	83.140	78.600	0.000	0.000%	16.13万	0.00亿	0.000%
2026-09-10	82.020	82.200	83.310	80.290	-0.810	-0.976%	10.07万	0.00亿	0.000%
2026-09-09	82.190	83.010	85.290	81.780	1.410	1.728%	14.29万	0.00亿	0.000%
2026-09-08	84.400	81.600	85.790	80.900	-2.900	-3.432%	15.77万	0.00亿	0.000%
2026-09-07	73.950	84.500	85.310	73.950	12.040	16.616%	25.37万	0.00亿	0.000%
2026-09-04	75.800	72.460	77.220	71.940	-2.940	-3.899%	8.19万	0.00亿	0.000%
2026-09-03	74.170	75.400	76.640	73.020	2.190	2.991%	9.57万	0.00亿	0.000%
2026-09-02	74.740	73.210	74.740	72.600	-2.450	-3.238%	9.28万	0.00亿	0.000%
2026-09-01	79.510	75.660	79.600	75.600	-3.640	-4.590%	9.50万	0.00亿	0.000%
2026-08-31	76.230	79.300	79.800	76.000	0.750	0.955%	9.97万	0.00亿	0.000%
2026-08-28	79.800	78.550	80.880	78.220	-0.320	-0.406%	10.18万	0.00亿	0.000%
2026-08-27	75.490	78.870	79.890	74.780	4.290	5.752%	13.40万	0.00亿	0.000%
2026-08-26	78.590	74.580	79.000	72.690	-0.640	-0.851%	10.05万	0.00亿	0.000%
2026-08-25	73.730	75.220	75.800	71.270	0.940	1.265%	9.14万	0.00亿	0.000%
2026-08-24	77.310	74.280	77.680	72.250	-3.020	-3.907%	12.75万	0.00亿	0.000%
2026-08-21	76.610	77.300	78.880	75.150	0.370	0.481%	9.23万	0.00亿	0.000%
2026-08-20	76.000	76.930	78.690	75.000	2.890	3.903%	13.11万	0.00亿	0.000%
2026-08-19	79.790	74.040	79.800	73.340	-8.350	-10.135%	18.68万	0.00亿	0.000%
2026-08-18	80.590	82.390	83.830	80.000	1.910	2.373%	13.42万	0.00亿	0.000%
2026-08-17	78.500	80.480	80.700	77.630	2.310	2.955%	11.72万	0.00亿	0.000%
2026-08-14	75.710	78.170	78.690	74.920	3.380	4.519%	13.46万	0.00亿	0.000%
2026-08-13	76.080	74.790	79.990	74.000	0.280	0.376%	18.34万	0.00亿	0.000%
2026-08-12	72.830	74.510	76.200	72.830	1.910	2.631%	14.15万	0.00亿	0.000%
2026-08-11	69.190	72.600	74.900	69.190	2.120	3.008%	16.81万	0.00亿	0.000%
2026-08-10	71.920	70.480	75.420	68.400	-0.500	-0.704%	15.24万	0.00亿	0.000%
2026-08-07	68.800	70.980	72.100	68.000	2.250	3.274%	13.83万	0.00亿	0.000%
2026-08-06	68.340	68.730	69.680	66.000	0.560	0.821%	12.88万	0.00亿	0.000%
2026-08-05	63.730	68.170	68.910	63.000	4.440	6.967%	18.67万	0.00亿	0.000%
2026-08-04	61.000	63.730	64.000	58.400	6.420	11.202%	19.98万	0.00亿	0.000%
2026-08-03	58.100	57.310	59.480	56.240	-0.780	-1.343%	11.77万	0.00亿	0.000%
2026-07-31	59.830	58.090	64.000	57.900	2.960	5.369%	20.89万	0.00亿	0.000%
2026-07-30	59.710	55.130	59.930	54.350	-4.830	-8.055%	13.81万	0.00亿	0.000%
2026-07-29	59.880	59.960	60.950	55.600	0.320	0.537%	16.32万	0.00亿	0.000%
2026-07-28	62.700	59.640	63.780	59.000	-5.560	-8.528%	13.28万	0.00亿	0.000%
2026-07-27	63.390	65.200	65.250	61.990	2.010	3.181%	11.11万	0.00亿	0.000%
2026-07-24	63.590	63.190	65.080	62.020	-1.520	-2.349%	10.46万	0.00亿	0.000%
2026-07-23	65.520	64.710	68.280	64.180	-0.560	-0.858%	12.38万	0.00亿	0.000%
2026-07-22	66.000	65.270	69.300	64.480	-0.230	-0.351%	17.52万	0.00亿	0.000%
2026-07-21	61.900	65.500	65.790	54.300	5.400	8.985%	20.18万	0.00亿	0.000%
2026-07-20	68.010	60.100	68.500	58.030	-5.320	-8.132%	19.87万	0.00亿	0.000%
2026-07-17	73.500	65.420	73.500	65.300	-8.080	-10.993%	16.58万	0.00亿	0.000%
2026-07-16	78.010	73.500	78.990	72.600	-5.950	-7.489%	14.02万	0.00亿	0.000%
2026-07-15	83.500	79.450	84.540	78.500	-1.340	-1.659%	11.96万	0.00亿	0.000%
2026-07-14	79.070	80.790	81.930	77.000	2.270	2.891%	12.41万	0.00亿	0.000%
2026-07-13	84.660	78.520	85.730	78.000	-6.410	-7.547%	16.22万	0.00亿	0.000%
2026-07-10	91.010	84.930	91.900	84.850	-5.470	-6.051%	16.98万	0.00亿	0.000%
2026-07-09	85.880	90.400	91.470	85.260	7.000	8.393%	18.68万	0.00亿	0.000%
2026-07-08	86.780	83.400	87.930	80.510	-1.860	-2.182%	13.61万	0.00亿	0.000%
2026-07-07	86.900	85.260	90.580	83.880	-2.640	-3.003%	13.02万	0.00亿	0.000%
2026-07-06	89.900	87.900	91.450	82.440	0.500	0.572%	22.44万	0.00亿	0.000%
2026-07-03	91.000	87.400	93.160	87.300	-5.130	-5.544%	21.00万	0.00亿	0.000%
2026-07-02	95.550	92.530	99.300	91.500	-8.120	-8.068%	23.23万	0.00亿	0.000%
2026-07-01	96.820	100.650	105.000	93.320	5.760	6.070%	36.33万	0.00亿	0.000%
2026-06-30	92.080	94.890	95.880	91.930	1.410	1.508%	19.99万	0.00亿	0.000%
2026-06-29	95.160	93.480	101.710	89.520	-1.450	-1.527%	27.68万	0.00亿	0.000%
2026-06-26	98.970	94.930	103.810	94.800	-4.520	-4.545%	27.42万	0.00亿	0.000%
2026-06-25	97.500	99.450	100.880	94.530	2.860	2.961%	24.90万	0.00亿	0.000%
2026-06-24	96.980	96.590	98.880	94.410	-1.380	-1.409%	21.33万	0.00亿	0.000%
2026-06-23	100.000	97.970	102.110	96.130	-2.950	-2.923%	23.12万	0.00亿	0.000%
2026-06-22	112.620	100.920	113.000	98.500	-6.260	-5.841%	39.95万	0.00亿	0.000%
2026-06-18	95.600	107.180	108.990	94.500	9.530	9.759%	26.85万	0.00亿	0.000%
2026-06-17	95.370	97.650	99.890	93.590	2.050	2.144%	22.06万	0.00亿	0.000%
2026-06-16	93.000	95.600	97.220	92.000	3.640	3.958%	21.09万	0.00亿	0.000%
2026-06-15	84.660	91.960	91.980	84.660	9.040	10.902%	24.11万	0.00亿	0.000%
2026-06-12	89.180	82.920	92.290	82.620	-3.140	-3.649%	26.33万	0.00亿	0.000%
2026-06-11	87.890	86.060	91.000	85.160	-2.240	-2.537%	20.31万	0.00亿	0.000%
2026-06-10	93.800	88.300	94.990	87.120	-7.350	-7.684%	27.30万	0.00亿	0.000%
2026-06-09	91.390	95.650	97.120	90.730	7.650	8.693%	32.66万	0.00亿	0.000%
2026-06-08	89.000	88.000	96.030	86.550	-5.000	-5.376%	34.75万	0.00亿	0.000%
2026-06-05	86.070	93.000	101.990	84.070	4.510	5.097%	37.87万	0.00亿	0.000%
2026-06-04	85.960	88.490	90.500	85.500	0.360	0.408%	15.23万	0.00亿	0.000%
2026-06-03	87.830	88.130	91.400	86.600	0.300	0.342%	21.00万	0.00亿	0.000%
2026-06-02	80.770	87.830	90.730	78.600	5.380	6.525%	24.07万	0.00亿	0.000%
2026-06-01	88.280	82.450	90.270	81.880	-4.250	-4.902%	19.90万	0.00亿	0.000%
2026-05-29	91.300	86.700	94.500	86.180	-2.520	-2.824%	21.28万	0.00亿	0.000%
2026-05-28	85.500	89.220	90.680	84.880	2.840	3.288%	19.03万	0.00亿	0.000%
2026-05-27	90.110	86.380	92.400	82.000	-2.399	-2.702%	23.09万	0.00亿	0.000%
2026-05-26	93.107	88.779	93.143	86.764	-5.307	-5.641%	20.34万	0.00亿	0.000%
2026-05-25	89.822	94.086	94.286	88.429	9.314	10.987%	22.99万	0.00亿	0.000%
2026-05-22	75.572	84.772	85.429	75.550	10.336	13.886%	18.77万	0.00亿	0.000%
2026-05-21	75.214	74.436	80.179	74.143	0.900	1.224%	15.03万	0.00亿	0.000%
2026-05-20	72.000	73.536	74.143	71.814	1.993	2.786%	7.56万	0.00亿	0.000%
2026-05-19	72.222	71.543	73.029	68.900	-1.436	-1.968%	8.85万	0.00亿	0.000%
2026-05-18	71.507	72.979	74.714	71.029	1.279	1.784%	8.83万	0.00亿	0.000%
2026-05-15	73.443	71.700	74.850	70.929	-0.414	-0.574%	8.99万	0.00亿	0.000%
2026-05-14	74.450	72.114	75.207	71.336	-1.258	-1.715%	7.47万	0.00亿	0.000%
2026-05-13	71.286	73.372	73.707	70.807	0.872	1.203%	6.40万	0.00亿	0.000%
2026-05-12	73.429	72.500	74.086	71.043	-0.907	-1.236%	7.82万	0.00亿	0.000%
2026-05-11	71.443	73.407	74.750	70.664	3.293	4.697%	10.85万	0.00亿	0.000%
2026-05-08	71.500	70.114	72.214	69.564	-2.100	-2.908%	7.80万	0.00亿	0.000%
2026-05-07	72.000	72.214	73.172	70.207	1.178	1.658%	8.93万	0.00亿	0.000%
2026-05-06	69.714	71.036	72.714	68.250	2.172	3.154%	14.44万	0.00亿	0.000%
2026-04-30	64.272	68.864	70.393	63.643	4.428	6.872%	14.95万	0.00亿	0.000%
2026-04-29	64.086	64.436	65.000	63.207	0.022	0.034%	5.69万	0.00亿	0.000%
2026-04-28	63.307	64.414	65.643	61.922	1.107	1.749%	10.48万	0.00亿	0.000%
2026-04-27	60.200	63.307	64.372	59.936	3.664	6.143%	11.93万	0.00亿	0.000%
2026-04-24	60.143	59.643	61.214	58.929	-0.229	-0.382%	7.45万	0.00亿	0.000%
2026-04-23	61.543	59.872	61.714	59.000	-3.164	-5.019%	12.72万	0.00亿	0.000%
2026-04-22	62.000	63.036	63.429	61.222	1.036	1.671%	7.08万	0.00亿	0.000%
2026-04-21	61.043	62.000	62.572	60.950	0.743	1.213%	5.58万	0.00亿	0.000%
2026-04-20	62.122	61.257	62.643	60.593	-0.529	-0.856%	7.59万	0.00亿	0.000%
2026-04-17	59.929	61.786	62.786	59.286	1.886	3.149%	6.69万	0.00亿	0.000%
2026-04-16	59.722	59.900	60.472	59.143	0.578	0.974%	5.25万	0.00亿	0.000%
2026-04-15	61.279	59.322	62.100	59.036	-1.171	-1.936%	8.54万	0.00亿	0.000%
2026-04-14	59.714	60.493	61.857	59.429	1.371	2.319%	9.59万	0.00亿	0.000%
2026-04-13	58.414	59.122	59.922	57.914	0.479	0.817%	7.12万	0.00亿	0.000%
2026-04-10	58.250	58.643	59.850	58.050	1.029	1.786%	10.62万	0.00亿	0.000%
2026-04-09	57.000	57.614	58.357	56.286	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-08	55.572	57.700	57.772	55.286	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-07	54.357	53.850	55.329	53.572	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-03	54.143	54.143	55.386	53.464	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-02	54.757	53.507	55.400	53.100	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-01	55.922	54.964	56.836	54.614	0.000	0.000%	8.84万	0.00亿	0.000%