派克新材(605123)股票信息
| 股票代码 | 605123 |
| 股票名称 | 派克新材 |
| 最新价/元 | 54.80 |
| 涨跌额/元 | -3.03 |
| 涨跌幅/% | -5.24 |
| 买入/元 | 54.80 |
| 卖出/元 | 54.81 |
| 昨收/元 | 57.83 |
| 今开/元 | 57.69 |
| 最高/元 | 58.37 |
| 最低/元 | 54.05 |
| 成交量/手 | 18162.36 |
| 成交额/万 | 10099.59 |
| 股净值/元 | 13.49 |
| 市净率 | 1.54 |
| 总市值/万 | 664016.49 |
| 流通值/万 | 664016.49 |
| 换手率/% | 1.50 |
| 入市日期 | 2020-08-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
派克新材(605123)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 57.69 | 54.80 | -3.03 | -5.24 | 18162.36 | 10099.59 | 1.50 |
| 2024-10-10 | 59.43 | 57.83 | -1.87 | -3.13 | 20753.87 | 12239.11 | 1.71 |
| 2024-10-09 | 61.23 | 59.70 | -2.46 | -3.96 | 36350.31 | 22211.09 | 3.00 |
| 2024-10-08 | 62.16 | 62.16 | 5.65 | 10.00 | 35388.14 | 21822.42 | 2.92 |
| 2024-09-30 | 53.11 | 56.51 | 5.14 | 10.01 | 21037.46 | 11668.09 | 1.74 |
| 2024-09-27 | 49.70 | 51.37 | 2.27 | 4.62 | 10657.88 | 5371.74 | 0.88 |
| 2024-09-26 | 46.55 | 49.10 | 2.10 | 4.47 | 14190.00 | 6789.78 | 1.17 |
| 2024-09-25 | 46.90 | 47.00 | 0.52 | 1.12 | 14217.77 | 6732.06 | 1.17 |
| 2024-09-24 | 45.08 | 46.48 | 1.67 | 3.73 | 12281.00 | 5626.81 | 1.01 |
| 2024-09-23 | 44.88 | 44.81 | -0.33 | -0.73 | 4966.59 | 2234.72 | 0.41 |
| 2024-09-20 | 45.49 | 45.14 | -0.43 | -0.94 | 6453.00 | 2900.58 | 0.53 |
| 2024-09-19 | 45.55 | 45.57 | 0.24 | 0.53 | 7801.06 | 3563.51 | 0.64 |
| 2024-09-18 | 45.10 | 45.33 | 0.11 | 0.24 | 5131.06 | 2307.37 | 0.42 |
| 2024-09-13 | 46.62 | 45.22 | -1.40 | -3.00 | 6500.00 | 2963.93 | 0.54 |
| 2024-09-12 | 46.80 | 46.62 | -0.18 | -0.39 | 5331.00 | 2504.58 | 0.44 |
| 2024-09-11 | 46.27 | 46.80 | 0.35 | 0.75 | 5281.00 | 2464.25 | 0.44 |
| 2024-09-10 | 46.24 | 46.45 | 0.11 | 0.24 | 6317.00 | 2904.85 | 0.52 |
| 2024-09-09 | 46.83 | 46.34 | -0.30 | -0.64 | 6240.00 | 2892.43 | 0.51 |
| 2024-09-06 | 48.09 | 46.64 | -1.46 | -3.04 | 7416.99 | 3488.61 | 0.61 |
| 2024-09-05 | 47.33 | 48.10 | 0.77 | 1.63 | 7762.00 | 3730.24 | 0.64 |
| 2024-09-04 | 46.56 | 47.33 | 0.18 | 0.38 | 8523.00 | 4028.82 | 0.70 |
| 2024-09-03 | 46.55 | 47.15 | 0.76 | 1.64 | 8811.84 | 4144.24 | 0.73 |
| 2024-09-02 | 47.75 | 46.39 | 0.04 | 0.09 | 13566.83 | 6378.91 | 1.12 |
| 2024-08-30 | 45.20 | 46.35 | 1.00 | 2.21 | 9968.00 | 4630.65 | 0.82 |
| 2024-08-29 | 43.98 | 45.35 | 0.99 | 2.23 | 8581.00 | 3866.14 | 0.71 |
| 2024-08-28 | 43.73 | 44.36 | 0.41 | 0.93 | 5684.00 | 2508.58 | 0.47 |
| 2024-08-27 | 44.18 | 43.95 | -0.24 | -0.54 | 5907.00 | 2584.65 | 0.49 |
| 2024-08-26 | 44.50 | 44.19 | -0.60 | -1.34 | 5885.20 | 2620.41 | 0.49 |
| 2024-08-23 | 44.81 | 44.79 | 0.08 | 0.18 | 5736.56 | 2554.56 | 0.47 |
| 2024-08-22 | 45.81 | 44.71 | -0.53 | -1.17 | 4400.84 | 1978.43 | 0.36 |
| 2024-08-21 | 45.66 | 45.24 | -0.48 | -1.05 | 5538.50 | 2503.86 | 0.46 |
| 2024-08-20 | 46.94 | 45.72 | -1.22 | -2.60 | 5985.00 | 2758.31 | 0.49 |
| 2024-08-19 | 47.66 | 46.94 | -0.86 | -1.80 | 6378.64 | 3015.01 | 0.53 |
| 2024-08-16 | 48.50 | 47.80 | -0.85 | -1.75 | 6259.64 | 3005.32 | 0.52 |
| 2024-08-15 | 48.48 | 48.65 | 0.09 | 0.19 | 7288.64 | 3558.79 | 0.60 |
| 2024-08-14 | 50.20 | 48.56 | -1.55 | -3.09 | 6774.00 | 3320.28 | 0.56 |
| 2024-08-13 | 49.75 | 50.11 | 0.01 | 0.02 | 4167.00 | 2083.23 | 0.34 |
| 2024-08-12 | 50.32 | 50.10 | -0.31 | -0.62 | 4755.00 | 2380.51 | 0.39 |
| 2024-08-09 | 51.40 | 50.41 | -0.80 | -1.56 | 5963.00 | 3031.55 | 0.49 |
| 2024-08-08 | 51.80 | 51.21 | -0.75 | -1.44 | 7561.00 | 3851.00 | 0.62 |
| 2024-08-07 | 51.27 | 51.96 | 0.46 | 0.89 | 8706.00 | 4517.36 | 0.72 |
| 2024-08-06 | 50.32 | 51.50 | 1.38 | 2.75 | 8336.00 | 4267.19 | 0.69 |
| 2024-08-05 | 51.36 | 50.12 | -1.59 | -3.08 | 10178.00 | 5202.59 | 0.84 |
| 2024-08-02 | 51.82 | 51.71 | -0.50 | -0.96 | 9770.00 | 5126.77 | 0.81 |
| 2024-08-01 | 52.44 | 52.21 | 0.08 | 0.15 | 10919.00 | 5726.94 | 0.90 |
| 2024-07-31 | 50.45 | 52.13 | 1.53 | 3.02 | 12487.00 | 6424.45 | 1.03 |
| 2024-07-30 | 50.35 | 50.60 | -0.13 | -0.26 | 7123.00 | 3598.96 | 0.59 |
| 2024-07-29 | 50.82 | 50.73 | -0.09 | -0.18 | 8710.00 | 4428.75 | 0.72 |
| 2024-07-26 | 48.45 | 50.82 | 2.37 | 4.89 | 13166.46 | 6619.77 | 1.09 |
| 2024-07-25 | 47.37 | 48.45 | 0.91 | 1.91 | 6475.00 | 3113.79 | 0.53 |
| 2024-07-24 | 48.05 | 47.54 | -0.61 | -1.27 | 7184.00 | 3450.83 | 0.59 |
| 2024-07-23 | 50.07 | 48.15 | -1.88 | -3.76 | 7011.00 | 3443.84 | 0.58 |
| 2024-07-22 | 49.92 | 50.03 | 0.15 | 0.30 | 7176.56 | 3601.16 | 0.59 |
| 2024-07-19 | 49.26 | 49.88 | 0.77 | 1.57 | 9477.00 | 4687.09 | 0.78 |
| 2024-07-18 | 47.85 | 49.11 | 1.11 | 2.31 | 11213.00 | 5438.65 | 0.93 |
| 2024-07-17 | 48.00 | 48.00 | 0.10 | 0.21 | 6842.00 | 3290.68 | 0.56 |
| 2024-07-16 | 48.15 | 47.90 | -0.12 | -0.25 | 5510.01 | 2637.09 | 0.45 |
| 2024-07-15 | 48.60 | 48.02 | -0.58 | -1.19 | 5918.00 | 2854.03 | 0.49 |
| 2024-07-12 | 49.41 | 48.60 | -0.81 | -1.64 | 7863.73 | 3846.82 | 0.65 |
| 2024-07-11 | 48.97 | 49.41 | 1.04 | 2.15 | 9557.22 | 4703.58 | 0.79 |
| 2024-07-10 | 48.80 | 48.37 | -0.66 | -1.35 | 10127.77 | 4921.82 | 0.84 |
| 2024-07-09 | 48.01 | 49.03 | 0.46 | 0.95 | 11453.56 | 5533.98 | 0.95 |
| 2024-07-08 | 50.37 | 48.57 | -1.95 | -3.86 | 10866.12 | 5327.80 | 0.90 |
| 2024-07-05 | 50.62 | 50.52 | -0.02 | -0.04 | 7855.22 | 3925.21 | 0.65 |
| 2024-07-04 | 51.50 | 50.54 | -1.07 | -2.07 | 8347.00 | 4252.01 | 0.69 |
| 2024-07-03 | 53.00 | 51.61 | -1.46 | -2.75 | 6974.73 | 3620.53 | 0.58 |
| 2024-07-02 | 54.80 | 53.07 | -1.76 | -3.21 | 7787.00 | 4175.38 | 0.64 |
| 2024-07-01 | 56.05 | 54.83 | -1.35 | -2.40 | 8683.00 | 4756.74 | 0.72 |
| 2024-06-28 | 55.48 | 56.18 | 0.71 | 1.28 | 8408.06 | 4764.40 | 0.69 |
| 2024-06-27 | 56.80 | 55.47 | -1.63 | -2.86 | 6016.00 | 3370.94 | 0.50 |
| 2024-06-26 | 55.83 | 57.10 | 1.27 | 2.28 | 7146.00 | 4011.83 | 0.59 |
| 2024-06-25 | 56.60 | 55.83 | -0.77 | -1.36 | 5962.65 | 3341.56 | 0.49 |
| 2024-06-24 | 58.40 | 56.60 | -2.03 | -3.46 | 6549.37 | 3748.12 | 0.54 |
| 2024-06-21 | 59.00 | 58.63 | -0.37 | -0.63 | 4631.00 | 2720.96 | 0.38 |
| 2024-06-20 | 61.11 | 59.00 | -1.84 | -3.02 | 8299.61 | 4940.58 | 0.68 |
| 2024-06-19 | 61.89 | 60.84 | -1.18 | -1.90 | 6471.00 | 3958.44 | 0.53 |
| 2024-06-18 | 61.50 | 62.02 | 0.03 | 0.05 | 5440.00 | 3377.05 | 0.45 |
| 2024-06-17 | 61.71 | 61.99 | -0.29 | -0.47 | 6745.16 | 4196.09 | 0.56 |
| 2024-06-14 | 62.88 | 62.28 | -0.59 | -0.94 | 6185.00 | 3839.30 | 0.51 |
| 2024-06-13 | 62.90 | 62.87 | -0.03 | -0.05 | 6283.06 | 3931.12 | 0.52 |
| 2024-06-12 | 63.20 | 62.90 | -0.73 | -1.15 | 6441.00 | 4071.93 | 0.53 |
| 2024-06-11 | 61.18 | 63.63 | 1.85 | 2.99 | 11848.95 | 7426.60 | 0.98 |
| 2024-06-07 | 62.87 | 61.78 | -0.07 | -0.11 | 8260.00 | 5113.23 | 0.68 |
| 2024-06-06 | 64.25 | 61.85 | -2.52 | -3.92 | 15424.00 | 9666.30 | 1.27 |
| 2024-06-05 | 63.58 | 64.37 | 0.40 | 0.63 | 12544.53 | 8182.32 | 1.04 |
| 2024-06-04 | 64.09 | 63.97 | -0.12 | -0.19 | 7885.31 | 4998.36 | 0.65 |
| 2024-06-03 | 66.00 | 64.09 | -2.41 | -3.62 | 14785.00 | 9540.01 | 1.22 |
| 2024-05-31 | 67.00 | 67.78 | 1.43 | 2.16 | 19080.00 | 12884.35 | 1.57 |
| 2024-05-30 | 63.75 | 66.35 | 0.76 | 1.16 | 14196.12 | 9346.71 | 1.17 |
| 2024-05-29 | 69.00 | 65.59 | -0.85 | -1.28 | 14351.57 | 9595.86 | 1.18 |
| 2024-05-28 | 64.24 | 66.44 | 2.06 | 3.20 | 17799.84 | 11780.52 | 1.47 |
| 2024-05-27 | 66.04 | 64.38 | -1.56 | -2.37 | 15518.00 | 9902.66 | 1.28 |
| 2024-05-24 | 66.26 | 65.94 | -0.86 | -1.29 | 10519.65 | 6926.54 | 0.87 |
| 2024-05-23 | 67.96 | 66.80 | -1.30 | -1.91 | 15952.87 | 10741.86 | 1.32 |
| 2024-05-22 | 68.95 | 68.10 | -0.92 | -1.33 | 14998.97 | 10191.55 | 1.24 |
| 2024-05-21 | 71.90 | 69.02 | -1.98 | -2.79 | 14654.27 | 10198.19 | 1.21 |
| 2024-05-20 | 71.11 | 71.00 | -0.11 | -0.16 | 18529.27 | 13225.18 | 1.53 |
| 2024-05-17 | 68.67 | 71.11 | 2.29 | 3.33 | 20113.28 | 14012.27 | 1.66 |
| 2024-05-16 | 67.48 | 68.82 | 1.61 | 2.40 | 25883.40 | 18012.38 | 2.14 |
| 2024-05-15 | 67.60 | 67.21 | -0.66 | -0.97 | 11035.55 | 7523.62 | 0.91 |
日K线
周K线
月K线
