派克新材
sh605123 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
73.66
涨跌幅
-0.26%
成交量
1,239,000 股
成交额
91,837,464 元
换手率
1.02%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 73.76 | 73.66 | 75.49 | 72.54 | -0.26% | 1,239,000 | 91,837,464 | 1.02 |
| 2026-10-13 | 72.91 | 73.85 | 74.74 | 71.15 | +1.16% | 1,386,000 | 100,923,096 | 1.14 |
| 2026-10-12 | 74.62 | 73.00 | 75.63 | 72.89 | -2.14% | 1,042,400 | 76,844,768 | 0.86 |
| 2026-10-09 | 76.00 | 74.60 | 76.36 | 72.94 | -1.84% | 1,293,400 | 96,059,008 | 1.07 |
| 2026-10-08 | 76.43 | 76.00 | 78.10 | 75.37 | -0.52% | 1,064,600 | 81,817,704 | 0.88 |
| 2026-09-30 | 77.54 | 76.40 | 78.15 | 76.20 | -1.37% | 694,800 | 53,445,572 | 0.57 |
| 2026-09-29 | 78.51 | 77.46 | 78.77 | 76.91 | -0.95% | 846,100 | 65,558,224 | 0.70 |
| 2026-09-28 | 80.38 | 78.20 | 80.47 | 76.89 | -2.25% | 1,405,200 | 109,939,904 | 1.16 |
| 2026-09-24 | 81.27 | 80.00 | 82.12 | 80.00 | -1.96% | 1,172,800 | 94,981,792 | 0.97 |
| 2026-09-23 | 80.95 | 81.60 | 82.12 | 80.11 | +1.05% | 1,100,900 | 89,351,656 | 0.91 |
| 2026-09-22 | 82.52 | 80.75 | 82.82 | 80.25 | -1.67% | 1,475,000 | 119,709,840 | 1.22 |
| 2026-09-21 | 80.04 | 82.12 | 82.80 | 80.04 | +1.61% | 2,150,400 | 175,794,432 | 1.77 |
| 2026-09-18 | 78.35 | 80.82 | 81.00 | 78.35 | +3.17% | 1,611,400 | 128,487,200 | 1.33 |
| 2026-09-17 | 78.83 | 78.34 | 79.77 | 77.63 | -0.66% | 1,075,200 | 84,373,368 | 0.89 |
| 2026-09-16 | 78.37 | 78.86 | 79.49 | 78.06 | +0.63% | 1,120,900 | 88,376,256 | 0.93 |
| 2026-09-15 | 79.05 | 78.37 | 79.68 | 78.35 | -1.38% | 971,500 | 76,646,896 | 0.80 |
| 2026-09-14 | 80.01 | 79.47 | 80.85 | 78.96 | -1.23% | 1,318,300 | 104,845,416 | 1.09 |
| 2026-09-11 | 81.05 | 80.46 | 81.46 | 79.28 | -1.28% | 1,534,100 | 123,076,536 | 1.27 |
| 2026-09-10 | 82.00 | 81.50 | 82.49 | 80.65 | -0.97% | 1,265,700 | 103,128,504 | 1.04 |
| 2026-09-09 | 80.23 | 82.30 | 82.94 | 80.12 | +2.49% | 1,726,200 | 141,394,256 | 1.42 |
| 2026-09-08 | 80.84 | 80.30 | 81.73 | 79.90 | -0.77% | 1,195,700 | 96,576,192 | 0.99 |
| 2026-09-07 | 81.05 | 80.92 | 81.30 | 80.08 | -0.68% | 1,543,300 | 124,588,856 | 1.27 |
| 2026-09-04 | 81.93 | 81.47 | 83.20 | 80.90 | +0.43% | 1,851,400 | 151,969,776 | 1.53 |
| 2026-09-03 | 80.68 | 81.12 | 82.07 | 79.65 | +0.09% | 1,706,000 | 137,904,208 | 1.41 |
| 2026-09-02 | 78.81 | 81.05 | 81.41 | 77.86 | +2.39% | 2,540,400 | 204,101,088 | 2.10 |
| 2026-09-01 | 80.67 | 79.16 | 80.91 | 78.85 | -1.77% | 1,642,700 | 130,829,672 | 1.36 |
| 2026-08-31 | 77.25 | 80.59 | 80.95 | 76.55 | +5.21% | 2,920,400 | 233,038,032 | 2.41 |
| 2026-08-28 | 76.60 | 76.60 | 77.20 | 76.11 | -0.10% | 1,210,700 | 92,781,480 | 1.00 |
| 2026-08-27 | 76.95 | 76.68 | 77.14 | 75.98 | -0.03% | 1,089,500 | 83,534,712 | 0.90 |
| 2026-08-26 | 76.01 | 76.70 | 77.52 | 76.00 | +0.97% | 1,223,800 | 94,148,400 | 1.01 |
需要全历史数据与程序化访问？
查看 派克新材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh605123 获取全部历史日线。