| 股票名称 | 代码 605123 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 派克新材 | 2024-03-29 五 | 69.30 | 69.38 | 70.39 | 70.57 | 68.88 | 1.46% | 0.66% | 7983 | 5574万 | 85.29 | 85.29 | 15.29 | 2 | 派克新材 | 2024-03-28 四 | 68.14 | 67.84 | 69.38 | 70.58 | 67.90 | 2.27% | 0.96% | 11576 | 8043万 | 84.07 | 84.07 | 15.07 | 3 | 派克新材 | 2024-03-27 三 | 70.00 | 70.21 | 67.84 | 70.44 | 67.69 | -3.38% | 0.62% | 7491 | 5164万 | 82.2 | 82.2 | 14.73 | 4 | 派克新材 | 2024-03-26 二 | 71.50 | 71.27 | 70.21 | 71.72 | 69.50 | -1.49% | 0.84% | 10167 | 7151万 | 85.07 | 85.07 | 15.25 | 5 | 派克新材 | 2024-03-25 一 | 73.01 | 73.02 | 71.27 | 73.24 | 71.11 | -2.40% | 0.85% | 10301 | 7427万 | 86.36 | 86.36 | 15.48 | 6 | 派克新材 | 2024-03-22 五 | 73.48 | 73.32 | 73.02 | 73.85 | 71.63 | -0.41% | 1.27% | 15372 | 11158万 | 88.48 | 88.48 | 15.86 | 7 | 派克新材 | 2024-03-21 四 | 74.28 | 74.28 | 73.32 | 74.60 | 72.22 | -1.29% | 1.13% | 13690 | 10009万 | 88.84 | 88.84 | 15.92 | 8 | 派克新材 | 2024-03-20 三 | 74.40 | 74.23 | 74.28 | 74.67 | 73.27 | 0.07% | 0.67% | 8073 | 5978万 | 90.01 | 90.01 | 16.13 | 9 | 派克新材 | 2024-03-19 二 | 74.40 | 74.39 | 74.23 | 75.12 | 73.25 | -0.22% | 1.18% | 14323 | 10616万 | 89.95 | 89.95 | 16.12 | 10 | 派克新材 | 2024-03-18 一 | 72.83 | 72.82 | 74.39 | 74.55 | 71.52 | 2.16% | 1.16% | 14015 | 10281万 | 90.14 | 90.14 | 16.16 | 11 | 派克新材 | 2024-03-15 五 | 72.62 | 72.38 | 72.82 | 73.30 | 71.51 | 0.61% | 0.88% | 10693 | 7742万 | 88.24 | 88.24 | 15.81 | 12 | 派克新材 | 2024-03-14 四 | 74.48 | 74.48 | 72.38 | 74.67 | 71.53 | -2.82% | 1.13% | 13671 | 9985万 | 87.7 | 87.7 | 15.72 | 13 | 派克新材 | 2024-03-08 五 | 70.01 | 70.17 | 71.57 | 72.31 | 69.04 | 2.00% | 0.89% | 10730 | 7539万 | 86.72 | 86.72 | 15.54 | 14 | 派克新材 | 2024-03-07 四 | 73.00 | 72.42 | 70.17 | 73.00 | 70.17 | -3.11% | 0.81% | 9827 | 7005万 | 85.03 | 85.03 | 15.24 | 15 | 派克新材 | 2024-03-06 三 | 72.00 | 73.42 | 72.42 | 74.50 | 71.21 | -1.36% | 1.15% | 13939 | 10122万 | 87.75 | 87.75 | 15.73 | 16 | 派克新材 | 2024-03-05 二 | 71.16 | 71.35 | 73.42 | 75.49 | 70.92 | 2.90% | 1.79% | 21734 | 16031万 | 88.96 | 88.96 | 15.95 | 17 | 派克新材 | 2024-03-04 一 | 72.00 | 72.01 | 71.35 | 72.24 | 70.20 | -0.92% | 0.88% | 10706 | 7613万 | 86.46 | 86.46 | 15.5 | 18 | 派克新材 | 2024-03-01 五 | 70.66 | 70.18 | 72.01 | 72.45 | 70.29 | 2.61% | 1.11% | 13466 | 9639万 | 87.26 | 87.26 | 15.64 | 19 | 派克新材 | 2024-02-29 四 | 67.30 | 67.88 | 70.18 | 70.20 | 67.01 | 3.39% | 0.99% | 12006 | 8306万 | 85.04 | 85.04 | 15.24 | 20 | 派克新材 | 2024-02-28 三 | 71.72 | 71.72 | 67.88 | 72.92 | 67.88 | -5.35% | 1.80% | 21862 | 15378万 | 82.25 | 82.25 | 14.74 | 21 | 派克新材 | 2024-02-27 二 | 69.18 | 69.70 | 71.72 | 71.77 | 68.72 | 2.90% | 1.01% | 12270 | 8654万 | 86.9 | 86.9 | 15.58 | 22 | 派克新材 | 2024-02-26 一 | 69.55 | 69.10 | 69.70 | 70.90 | 68.57 | 0.87% | 0.95% | 11501 | 8024万 | 84.46 | 84.46 | 15.14 | 23 | 派克新材 | 2024-02-23 五 | 67.61 | 67.36 | 69.10 | 69.20 | 66.50 | 2.58% | 0.99% | 12003 | 8138万 | 83.73 | 83.73 | 15.01 | 24 | 派克新材 | 2024-02-22 四 | 66.81 | 66.96 | 67.36 | 67.88 | 66.33 | 0.60% | 0.84% | 10125 | 6789万 | 81.62 | 81.62 | 14.63 | 25 | 派克新材 | 2024-02-21 三 | 65.01 | 65.70 | 66.96 | 69.35 | 64.80 | 1.92% | 1.08% | 13143 | 8856万 | 81.14 | 81.14 | 14.54 | 26 | 派克新材 | 2024-02-20 二 | 65.10 | 65.43 | 65.70 | 65.90 | 64.36 | 0.41% | 0.68% | 8188 | 5321万 | 79.61 | 79.61 | 14.27 | 27 | 派克新材 | 2024-02-19 一 | 66.60 | 66.00 | 65.43 | 66.95 | 64.59 | -0.86% | 1.13% | 13691 | 8985万 | 79.28 | 79.28 | 14.21 | 28 | 派克新材 | 2024-02-08 四 | 63.88 | 63.88 | 66.00 | 66.99 | 63.78 | 3.32% | 1.45% | 17608 | 11566万 | 79.97 | 79.97 | 14.33 | 29 | 派克新材 | 2024-02-07 三 | 60.60 | 60.60 | 63.88 | 65.77 | 60.13 | 5.41% | 1.76% | 21295 | 13627万 | 77.4 | 77.4 | 13.87 | 30 | 派克新材 | 2024-02-06 二 | 55.77 | 56.14 | 60.60 | 61.05 | 54.45 | 7.94% | 1.30% | 15796 | 9116万 | 73.43 | 73.43 | 13.16 | 31 | 派克新材 | 2024-02-05 一 | 57.79 | 58.05 | 56.14 | 58.35 | 53.10 | -3.29% | 1.39% | 16865 | 9386万 | 68.03 | 68.03 | 12.19 | 32 | 派克新材 | 2024-02-02 五 | 61.24 | 61.28 | 58.05 | 62.11 | 56.03 | -5.27% | 1.05% | 12669 | 7486万 | 70.34 | 70.34 | 12.61 | 33 | 派克新材 | 2024-02-01 四 | 61.22 | 61.22 | 61.28 | 63.00 | 60.15 | 0.10% | 0.97% | 11812 | 7281万 | 74.25 | 74.25 | 13.31 | 34 | 派克新材 | 2024-01-31 三 | 64.39 | 64.40 | 61.22 | 64.85 | 61.21 | -4.94% | 0.97% | 11719 | 7350万 | 74.18 | 74.18 | 13.3 | 35 | 派克新材 | 2024-01-30 二 | 65.60 | 66.05 | 64.40 | 66.50 | 64.30 | -2.50% | 0.63% | 7601 | 4980万 | 78.03 | 78.03 | 13.99 | 36 | 派克新材 | 2024-01-29 一 | 68.13 | 67.66 | 66.05 | 68.35 | 65.81 | -2.38% | 0.75% | 9148 | 6112万 | 80.03 | 80.03 | 14.34 | 37 | 派克新材 | 2024-01-26 五 | 70.39 | 70.39 | 67.66 | 70.69 | 67.66 | -3.88% | 0.96% | 11601 | 8001万 | 81.98 | 81.98 | 14.69 | 38 | 派克新材 | 2024-01-25 四 | 68.01 | 68.16 | 70.39 | 71.40 | 67.25 | 3.27% | 1.23% | 14894 | 10354万 | 85.29 | 85.29 | 15.29 | 39 | 派克新材 | 2024-01-24 三 | 68.50 | 67.97 | 68.16 | 68.76 | 65.29 | 0.28% | 0.95% | 11568 | 7740万 | 82.59 | 82.59 | 14.8 | 40 | 派克新材 | 2024-01-23 二 | 67.55 | 67.77 | 67.97 | 68.69 | 66.22 | 0.30% | 1.00% | 12158 | 8207万 | 82.36 | 82.36 | 14.76 | 41 | 派克新材 | 2024-01-22 一 | 70.08 | 69.92 | 67.77 | 72.18 | 67.00 | -3.07% | 1.33% | 16175 | 11334万 | 82.12 | 82.12 | 14.72 | 42 | 派克新材 | 2024-01-19 五 | 70.40 | 70.40 | 69.92 | 70.73 | 68.00 | -0.68% | 1.25% | 15169 | 10523万 | 84.72 | 84.72 | 15.18 | 43 | 派克新材 | 2024-01-18 四 | 71.97 | 72.33 | 70.40 | 72.35 | 68.98 | -2.67% | 1.96% | 23788 | 16734万 | 85.3 | 85.3 | 15.29 | 44 | 派克新材 | 2024-01-17 三 | 74.50 | 74.87 | 72.33 | 74.78 | 72.15 | -3.39% | 0.71% | 8611 | 6307万 | 87.64 | 87.64 | 15.71 | 45 | 派克新材 | 2024-01-16 二 | 75.88 | 75.91 | 74.87 | 76.18 | 73.48 | -1.37% | 0.90% | 10866 | 8099万 | 90.72 | 90.72 | 16.26 | 46 | 派克新材 | 2024-01-15 一 | 79.30 | 79.30 | 75.91 | 79.54 | 75.38 | -4.27% | 1.30% | 15782 | 12151万 | 91.98 | 91.98 | 16.49 | 47 | 派克新材 | 2024-01-12 五 | 79.97 | 80.13 | 79.30 | 80.23 | 79.02 | -1.04% | 0.54% | 6495 | 5164万 | 96.09 | 96.09 | 17.22 | 48 | 派克新材 | 2024-01-11 四 | 78.66 | 78.65 | 80.13 | 80.48 | 78.04 | 1.88% | 0.93% | 11229 | 8915万 | 97.09 | 97.09 | 17.4 | 49 | 派克新材 | 2024-01-10 三 | 80.01 | 80.49 | 78.65 | 80.46 | 78.40 | -2.29% | 0.61% | 7346 | 5818万 | 95.3 | 95.3 | 17.08 | 50 | 派克新材 | 2024-01-09 二 | 82.30 | 82.30 | 80.49 | 83.24 | 79.64 | -2.20% | 1.20% | 14550 | 11794万 | 97.53 | 97.53 | 17.48 | 51 | 派克新材 | 2024-01-08 一 | 83.41 | 84.10 | 82.30 | 84.69 | 82.21 | -2.14% | 0.88% | 10631 | 8821万 | 99.72 | 99.72 | 17.87 | 52 | 派克新材 | 2024-01-05 五 | 90.99 | 91.03 | 84.10 | 91.00 | 83.63 | -7.61% | 1.85% | 22423 | 19391万 | 101.9 | 101.9 | 18.26 | 53 | 派克新材 | 2024-01-04 四 | 91.62 | 91.72 | 91.03 | 93.30 | 90.61 | -0.75% | 0.57% | 6853 | 6267万 | 110.3 | 110.3 | 19.77 | 54 | 派克新材 | 2024-01-03 三 | 93.55 | 93.65 | 91.72 | 93.55 | 90.88 | -2.06% | 0.91% | 11015 | 10118万 | 111.14 | 111.14 | 19.92 | 55 | 派克新材 | 2024-01-02 二 | 91.60 | 91.20 | 93.65 | 96.20 | 91.00 | 2.69% | 1.94% | 23500 | 22144万 | 113.48 | 113.48 | 20.34 | 56 | 派克新材 | 2023-12-29 五 | 91.86 | 91.85 | 91.20 | 92.45 | 90.50 | -0.71% | 0.83% | 10070 | 9193万 | 110.51 | 110.51 | 19.81 | 57 | 派克新材 | 2023-12-28 四 | 89.80 | 89.95 | 91.85 | 92.84 | 89.20 | 2.11% | 0.95% | 11458 | 10444万 | 111.3 | 111.3 | 19.95 | 58 | 派克新材 | 2023-12-27 三 | 91.00 | 91.11 | 89.95 | 91.00 | 88.30 | -1.27% | 1.01% | 12206 | 10898万 | 108.99 | 108.99 | 19.54 | 59 | 派克新材 | 2023-12-26 二 | 93.00 | 92.58 | 91.11 | 93.02 | 89.77 | -1.59% | 1.02% | 12307 | 11210万 | 110.4 | 110.4 | 19.79 | 60 | 派克新材 | 2023-12-25 一 | 89.60 | 88.10 | 92.58 | 95.66 | 89.60 | 5.09% | 2.51% | 30472 | 28288万 | 112.18 | 112.18 | 20.11 | 61 | 派克新材 | 2023-12-22 五 | 83.54 | 83.45 | 88.10 | 90.30 | 83.54 | 5.57% | 1.77% | 21464 | 18804万 | 106.75 | 106.75 | 19.13 | 62 | 派克新材 | 2023-12-21 四 | 83.63 | 83.66 | 83.45 | 84.87 | 81.60 | -0.25% | 0.56% | 6823 | 5683万 | 101.12 | 101.12 | 18.12 | 63 | 派克新材 | 2023-12-20 三 | 85.58 | 85.45 | 83.66 | 85.96 | 83.56 | -2.09% | 0.37% | 4427 | 3745万 | 101.37 | 101.37 | 18.17 | 64 | 派克新材 | 2023-12-19 二 | 85.54 | 85.54 | 85.45 | 86.69 | 84.76 | -0.11% | 0.45% | 5494 | 4703万 | 103.54 | 103.54 | 18.56 | 65 | 派克新材 | 2023-12-18 一 | 88.20 | 88.20 | 85.54 | 88.20 | 85.32 | -3.02% | 0.78% | 9440 | 8162万 | 103.65 | 103.65 | 18.58 | 66 | 派克新材 | 2023-12-15 五 | 90.12 | 90.74 | 88.20 | 91.10 | 87.60 | -2.80% | 0.71% | 8596 | 7657万 | 106.87 | 106.87 | 19.15 | 67 | 派克新材 | 2023-12-14 四 | 92.00 | 92.22 | 90.74 | 93.20 | 90.20 | -1.60% | 0.52% | 6275 | 5720万 | 109.95 | 109.95 | 19.71 | 68 | 派克新材 | 2023-12-13 三 | 93.06 | 93.08 | 92.22 | 94.19 | 92.00 | -0.92% | 0.41% | 4987 | 4643万 | 111.74 | 111.74 | 20.03 | 69 | 派克新材 | 2023-12-12 二 | 93.01 | 93.83 | 93.08 | 95.20 | 92.78 | -0.80% | 0.74% | 8945 | 8414万 | 112.79 | 112.79 | 20.21 | 70 | 派克新材 | 2023-12-11 一 | 91.59 | 91.70 | 93.83 | 94.30 | 89.00 | 2.32% | 1.21% | 14681 | 13363万 | 113.69 | 113.69 | 20.38 | 71 | 派克新材 | 2023-12-08 五 | 93.90 | 94.10 | 91.70 | 94.87 | 91.00 | -2.55% | 1.01% | 12191 | 11274万 | 111.11 | 111.11 | 19.92 | 72 | 派克新材 | 2023-12-07 四 | 94.28 | 94.28 | 94.10 | 94.95 | 93.38 | -0.19% | 0.42% | 5074 | 4770万 | 114.02 | 114.02 | 20.44 | 73 | 派克新材 | 2023-12-06 三 | 94.72 | 94.84 | 94.28 | 97.44 | 93.95 | -0.59% | 0.84% | 10153 | 9695万 | 114.24 | 114.24 | 20.48 | 74 | 派克新材 | 2023-12-05 二 | 94.65 | 94.70 | 94.84 | 95.26 | 93.21 | 0.15% | 0.71% | 8643 | 8160万 | 114.92 | 114.92 | 20.6 | 75 | 派克新材 | 2023-12-04 一 | 92.70 | 92.72 | 94.70 | 96.35 | 91.88 | 2.14% | 1.00% | 12159 | 11472万 | 114.75 | 114.75 | 20.57 | 76 | 派克新材 | 2023-12-01 五 | 92.25 | 92.90 | 92.72 | 93.48 | 91.77 | -0.19% | 0.46% | 5551 | 5125万 | 112.35 | 112.35 | 20.14 | 77 | 派克新材 | 2023-11-30 四 | 93.02 | 94.52 | 92.90 | 94.16 | 92.00 | -1.71% | 0.51% | 6215 | 5773万 | 112.57 | 112.57 | 20.18 | 78 | 派克新材 | 2023-11-29 三 | 94.78 | 94.21 | 94.52 | 95.96 | 92.92 | 0.33% | 0.71% | 8637 | 8164万 | 114.53 | 114.53 | 20.53 | 79 | 派克新材 | 2023-11-28 二 | 95.59 | 95.59 | 94.21 | 97.20 | 93.71 | -1.44% | 0.95% | 11529 | 10955万 | 114.16 | 114.16 | 20.46 | 80 | 派克新材 | 2023-11-27 一 | 93.82 | 94.58 | 95.59 | 96.47 | 92.20 | 1.07% | 1.44% | 17409 | 16467万 | 115.83 | 115.83 | 20.76 | 81 | 派克新材 | 2023-11-24 五 | 97.71 | 98.01 | 94.58 | 98.00 | 93.71 | -3.50% | 1.78% | 21588 | 20591万 | 114.6 | 114.6 | 20.54 | 82 | 派克新材 | 2023-11-23 四 | 97.00 | 97.80 | 98.01 | 99.47 | 96.15 | 0.21% | 2.06% | 24954 | 24393万 | 118.76 | 118.76 | 21.29 | 83 | 派克新材 | 2023-11-22 三 | 92.77 | 93.99 | 97.80 | 98.99 | 92.77 | 4.05% | 3.22% | 39052 | 38061万 | 118.51 | 118.51 | 21.24 | 84 | 派克新材 | 2023-11-21 二 | 92.47 | 91.80 | 93.99 | 98.00 | 91.00 | 2.39% | 3.26% | 39498 | 37311万 | 113.89 | 113.89 | 20.41 | 85 | 派克新材 | 2023-11-20 一 | 86.30 | 86.30 | 91.80 | 91.87 | 85.05 | 6.37% | 1.88% | 22728 | 20270万 | 111.23 | 111.23 | 19.94 | 86 | 派克新材 | 2023-11-17 五 | 84.64 | 84.64 | 86.30 | 86.60 | 84.13 | 1.96% | 0.62% | 7566 | 6476万 | 104.57 | 104.57 | 18.74 | 87 | 派克新材 | 2023-11-16 四 | 85.99 | 85.92 | 84.64 | 85.99 | 84.49 | -1.49% | 0.43% | 5226 | 4442万 | 102.56 | 102.56 | 18.38 | 88 | 派克新材 | 2023-11-15 三 | 86.31 | 85.77 | 85.92 | 86.60 | 84.86 | 0.17% | 0.59% | 7120 | 6095万 | 104.11 | 104.11 | 18.66 | 89 | 派克新材 | 2023-11-14 二 | 85.08 | 85.57 | 85.77 | 86.88 | 84.55 | 0.23% | 0.82% | 9950 | 8519万 | 103.93 | 103.93 | 18.63 | 90 | 派克新材 | 2023-11-13 一 | 82.88 | 82.80 | 85.57 | 86.28 | 82.44 | 3.35% | 0.92% | 11162 | 9438万 | 103.69 | 103.69 | 18.58 | 91 | 派克新材 | 2023-11-10 五 | 82.91 | 82.91 | 82.80 | 83.24 | 81.70 | -0.13% | 0.31% | 3771 | 3116万 | 100.33 | 100.33 | 17.98 | 92 | 派克新材 | 2023-11-09 四 | 83.20 | 83.27 | 82.91 | 83.75 | 82.53 | -0.43% | 0.46% | 5583 | 4635万 | 100.46 | 100.46 | 18.01 | 93 | 派克新材 | 2023-11-08 三 | 83.59 | 83.60 | 83.27 | 84.23 | 82.70 | -0.39% | 0.44% | 5276 | 4391万 | 100.9 | 100.9 | 18.08 | 94 | 派克新材 | 2023-11-07 二 | 84.15 | 84.25 | 83.60 | 84.43 | 83.20 | -0.77% | 0.66% | 7970 | 6674万 | 101.3 | 101.3 | 18.16 | 95 | 派克新材 | 2023-11-06 一 | 83.40 | 82.72 | 84.25 | 84.37 | 82.05 | 1.85% | 0.84% | 10196 | 8498万 | 102.09 | 102.09 | 18.3 | 96 | 派克新材 | 2023-11-03 五 | 80.82 | 80.82 | 82.72 | 83.11 | 80.02 | 2.35% | 0.60% | 7244 | 5964万 | 100.23 | 100.23 | 17.96 | 97 | 派克新材 | 2023-11-02 四 | 82.79 | 82.75 | 80.82 | 83.15 | 80.73 | -2.33% | 0.64% | 7783 | 6351万 | 97.93 | 97.93 | 17.55 | 98 | 派克新材 | 2023-11-01 三 | 83.40 | 83.37 | 82.75 | 84.44 | 82.59 | -0.74% | 0.61% | 7333 | 6099万 | 100.27 | 100.27 | 17.97 | 99 | 派克新材 | 2023-10-31 二 | 84.25 | 85.75 | 83.37 | 84.25 | 81.25 | -2.78% | 1.22% | 14833 | 12308万 | 101.02 | 101.02 | 18.11 | 100 | 派克新材 | 2023-10-30 一 | 84.00 | 84.37 | 85.75 | 86.59 | 83.81 | 1.64% | 0.63% | 7644 | 6527万 | 103.9 | 103.9 | 18.74 | 101 | 派克新材 | 2023-10-27 五 | 82.10 | 82.77 | 84.37 | 84.88 | 81.39 | 1.93% | 0.56% | 6797 | 5675万 | 102.23 | 102.23 | 18.44 | 102 | 派克新材 | 2023-10-26 四 | 82.98 | 82.57 | 82.77 | 82.98 | 80.28 | 0.24% | 0.52% | 6312 | 5135万 | 100.29 | 100.29 | 18.09 | 103 | 派克新材 | 2023-10-25 三 | 82.00 | 80.97 | 82.57 | 83.90 | 81.50 | 1.98% | 0.58% | 7003 | 5795万 | 100.05 | 100.05 | 18.04 | 104 | 派克新材 | 2023-10-24 二 | 81.42 | 80.62 | 80.97 | 81.60 | 79.60 | 0.43% | 0.71% | 8660 | 6975万 | 98.11 | 98.11 | 17.69 | 105 | 派克新材 | 2023-10-23 一 | 82.98 | 82.88 | 80.62 | 83.19 | 80.27 | -2.73% | 0.78% | 9414 | 7676万 | 97.69 | 97.69 | 17.62 | 106 | 派克新材 | 2023-10-20 五 | 84.05 | 84.05 | 82.88 | 84.30 | 82.69 | -1.39% | 0.57% | 6926 | 5766万 | 100.43 | 100.43 | 18.11 | 107 | 派克新材 | 2023-10-19 四 | 85.20 | 85.31 | 84.05 | 86.59 | 83.93 | -1.48% | 0.48% | 5802 | 4929万 | 101.84 | 101.84 | 18.37 | 108 | 派克新材 | 2023-10-18 三 | 86.78 | 86.79 | 85.31 | 87.23 | 85.31 | -1.71% | 0.55% | 6618 | 5698万 | 103.37 | 103.37 | 18.64 | 109 | 派克新材 | 2023-10-17 二 | 88.94 | 89.17 | 86.79 | 88.94 | 85.61 | -2.67% | 0.83% | 10100 | 8753万 | 105.16 | 105.16 | 18.97 | 110 | 派克新材 | 2023-10-16 一 | 89.36 | 89.78 | 89.17 | 90.44 | 87.70 | -0.68% | 0.77% | 9355 | 8274万 | 108.05 | 108.05 | 19.49 | 111 | 派克新材 | 2023-10-13 五 | 91.89 | 92.42 | 89.78 | 91.89 | 88.48 | -2.86% | 0.91% | 11056 | 9910万 | 108.79 | 108.79 | 19.62 | 112 | 派克新材 | 2023-10-12 四 | 94.98 | 94.53 | 92.42 | 94.98 | 91.02 | -2.23% | 0.86% | 10453 | 9663万 | 111.99 | 111.99 | 20.2 | 113 | 派克新材 | 2023-10-11 三 | 97.04 | 96.66 | 94.53 | 97.10 | 94.25 | -2.20% | 0.62% | 7455 | 7117万 | 114.54 | 114.54 | 20.66 | 114 | 派克新材 | 2023-10-10 二 | 96.50 | 96.26 | 96.66 | 97.08 | 95.60 | 0.42% | 0.47% | 5747 | 5541万 | 117.12 | 117.12 | 21.12 | 115 | 派克新材 | 2023-10-09 一 | 96.19 | 96.18 | 96.26 | 96.68 | 95.23 | 0.08% | 0.44% | 5277 | 5062万 | 116.64 | 116.64 | 21.04 | 116 | 派克新材 | 2023-09-28 四 | 94.65 | 94.40 | 96.18 | 96.75 | 94.43 | 1.89% | 0.43% | 5222 | 5007万 | 116.54 | 116.54 | 21.02 | 117 | 派克新材 | 2023-09-27 三 | 94.02 | 94.07 | 94.40 | 95.42 | 93.71 | 0.35% | 0.30% | 3575 | 3374万 | 114.39 | 114.39 | 20.63 | 118 | 派克新材 | 2023-09-26 二 | 95.18 | 95.00 | 94.07 | 95.18 | 93.65 | -0.98% | 0.36% | 4315 | 4065万 | 113.99 | 113.99 | 20.56 | 119 | 派克新材 | 2023-09-25 一 | 97.00 | 96.62 | 95.00 | 97.00 | 94.90 | -1.68% | 0.31% | 3729 | 3560万 | 115.11 | 115.11 | 20.76 | 120 | 派克新材 | 2023-09-22 五 | 95.52 | 95.82 | 96.62 | 96.82 | 94.71 | 0.83% | 0.45% | 5485 | 5246万 | 117.08 | 117.08 | 21.11 | 121 | 派克新材 | 2023-09-21 四 | 96.28 | 96.65 | 95.82 | 97.19 | 95.61 | -0.86% | 0.35% | 4273 | 4108万 | 116.11 | 116.11 | 20.94 | 122 | 派克新材 | 2023-09-20 三 | 96.86 | 97.26 | 96.65 | 97.45 | 96.47 | -0.63% | 0.28% | 3352 | 3246万 | 117.11 | 117.11 | 21.12 | 123 | 派克新材 | 2023-09-19 二 | 98.70 | 98.32 | 97.26 | 99.00 | 96.54 | -1.08% | 0.37% | 4518 | 4398万 | 117.85 | 117.85 | 21.25 | 124 | 派克新材 | 2023-09-18 一 | 98.05 | 98.53 | 98.32 | 99.88 | 97.33 | -0.21% | 0.43% | 5263 | 5182万 | 119.14 | 119.14 | 21.49 | 125 | 派克新材 | 2023-09-15 五 | 98.06 | 98.06 | 98.53 | 98.98 | 97.21 | 0.48% | 0.42% | 5049 | 4949万 | 119.39 | 119.39 | 21.53 | 126 | 派克新材 | 2023-09-14 四 | 99.06 | 99.23 | 98.06 | 99.68 | 98.02 | -1.18% | 0.35% | 4244 | 4185万 | 118.82 | 118.82 | 21.43 | 127 | 派克新材 | 2023-09-13 三 | 100.80 | 100.78 | 99.23 | 100.80 | 98.25 | -1.54% | 0.46% | 5551 | 5503万 | 120.24 | 120.24 | 21.68 | 128 | 派克新材 | 2023-09-12 二 | 101.18 | 101.63 | 100.78 | 101.94 | 100.70 | -0.84% | 0.28% | 3431 | 3474万 | 122.12 | 122.12 | 22.02 | 129 | 派克新材 | 2023-09-11 一 | 102.49 | 102.58 | 101.63 | 102.86 | 100.50 | -0.93% | 0.67% | 8060 | 8197万 | 123.15 | 123.15 | 22.21 | 130 | 派克新材 | 2023-09-08 五 | 101.00 | 101.08 | 102.58 | 103.30 | 99.82 | 1.48% | 0.69% | 8413 | 8609万 | 124.3 | 124.3 | 22.42 | 131 | 派克新材 | 2023-09-07 四 | 102.21 | 102.00 | 101.08 | 103.30 | 100.88 | -0.90% | 0.61% | 7386 | 7534万 | 122.48 | 122.48 | 22.09 | 132 | 派克新材 | 2023-09-06 三 | 98.00 | 98.26 | 102.00 | 102.66 | 97.00 | 3.81% | 1.00% | 12156 | 12198万 | 123.59 | 123.59 | 22.29 | 133 | 派克新材 | 2023-09-05 二 | 98.20 | 98.15 | 98.26 | 99.18 | 97.65 | 0.11% | 0.49% | 5987 | 5896万 | 119.06 | 119.06 | 21.47 | 134 | 派克新材 | 2023-09-04 一 | 97.53 | 97.58 | 98.15 | 98.29 | 96.60 | 0.58% | 0.43% | 5153 | 5026万 | 118.93 | 118.93 | 21.45 | 135 | 派克新材 | 2023-09-01 五 | 97.39 | 97.42 | 97.58 | 97.93 | 96.34 | 0.16% | 0.42% | 5045 | 4907万 | 118.24 | 118.24 | 21.32 | 136 | 派克新材 | 2023-08-31 四 | 97.50 | 97.47 | 97.42 | 97.80 | 96.26 | -0.05% | 0.39% | 4699 | 4560万 | 118.04 | 118.04 | 21.29 | 137 | 派克新材 | 2023-08-30 三 | 97.74 | 97.34 | 97.47 | 98.55 | 96.60 | 0.13% | 0.52% | 6290 | 6134万 | 118.11 | 118.11 | 21.3 | 138 | 派克新材 | 2023-08-29 二 | 94.80 | 94.51 | 97.34 | 98.65 | 94.12 | 2.99% | 0.92% | 11116 | 10764万 | 117.95 | 117.95 | 21.27 | 139 | 派克新材 | 2023-08-28 一 | 100.00 | 95.00 | 94.51 | 101.23 | 94.50 | -0.52% | 0.91% | 10999 | 10650万 | 114.52 | 114.52 | 20.65 | 140 | 派克新材 | 2023-08-25 五 | 96.80 | 98.00 | 95.00 | 98.30 | 94.50 | -3.06% | 0.75% | 9106 | 8711万 | 115.11 | 115.11 | 20.76 | 141 | 派克新材 | 2023-08-23 三 | 98.90 | 99.53 | 95.98 | 98.90 | 95.88 | -3.57% | 1.50% | 8215 | 7970万 | 52.43 | 116.3 | 20.97 | 142 | 派克新材 | 2023-08-22 二 | 99.31 | 99.72 | 99.53 | 101.65 | 96.77 | -0.19% | 1.81% | 9875 | 9775万 | 54.36 | 120.6 | 21.75 |
|
行情刷新 | 流通股东
|