派能科技 sh.688063
76.80
+3.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 74.18 | 77.95 | 73.41 | 76.80 | +3.53% | 12.73 | 6.82% |
| 2026-05-21 | 82.03 | 83.83 | 73.02 | 74.18 | -10.33% | 19.71 | 10.22% |
| 2026-05-20 | 79.50 | 84.50 | 78.40 | 82.73 | +3.75% | 14.12 | 7.01% |
| 2026-05-19 | 79.96 | 82.80 | 78.71 | 79.74 | -0.55% | 9.56 | 4.86% |
| 2026-05-18 | 74.05 | 80.48 | 73.94 | 80.18 | +7.54% | 14.75 | 7.65% |
| 2026-05-15 | 74.00 | 76.63 | 71.55 | 74.56 | +0.76% | 9.72 | 5.36% |
| 2026-05-14 | 77.95 | 78.95 | 74.00 | 74.00 | -4.81% | 9.34 | 5.02% |
| 2026-05-13 | 77.49 | 78.91 | 76.62 | 77.74 | 0.00% | 6.18 | 3.24% |
| 2026-05-12 | 78.99 | 79.76 | 77.02 | 77.74 | -1.84% | 6.75 | 3.52% |
| 2026-05-11 | 77.84 | 80.21 | 76.56 | 79.20 | +1.75% | 9.80 | 5.08% |
| 2026-05-08 | 78.71 | 81.54 | 77.65 | 77.84 | -1.78% | 11.37 | 5.84% |
| 2026-05-07 | 80.27 | 80.49 | 78.46 | 79.25 | -1.55% | 8.69 | 4.47% |
| 2026-05-06 | 77.06 | 80.69 | 76.26 | 80.50 | +4.65% | 11.65 | 5.98% |
| 2026-04-30 | 77.51 | 77.70 | 75.51 | 76.92 | -1.46% | 8.88 | 4.72% |
| 2026-04-29 | 72.15 | 78.77 | 71.05 | 78.06 | +8.21% | 12.45 | 6.68% |
| 2026-04-28 | 72.38 | 72.98 | 70.64 | 72.14 | -0.85% | 5.73 | 3.26% |
| 2026-04-27 | 75.30 | 75.62 | 72.69 | 72.76 | -3.58% | 8.90 | 4.94% |
| 2026-04-24 | 74.70 | 76.27 | 73.37 | 75.46 | +0.60% | 8.25 | 4.48% |
| 2026-04-23 | 77.00 | 77.00 | 73.81 | 75.01 | -5.31% | 13.36 | 7.24% |
| 2026-04-22 | 78.13 | 81.35 | 77.85 | 79.22 | +1.08% | 10.30 | 5.30% |