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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.80 | 47.45 | 45.80 | 46.72 | +1.76% | 3.87 | 3.37% |
| 2025-08-18 | 46.37 | 46.58 | 45.59 | 45.91 | -0.52% | 3.83 | 3.38% |
| 2025-08-15 | 44.06 | 46.90 | 44.00 | 46.15 | +4.81% | 4.69 | 4.17% |
| 2025-08-14 | 45.19 | 45.29 | 43.67 | 44.03 | -2.57% | 2.37 | 2.18% |
| 2025-08-13 | 44.47 | 45.47 | 44.16 | 45.19 | +1.64% | 2.44 | 2.21% |
| 2025-08-12 | 44.50 | 44.69 | 43.90 | 44.46 | -0.31% | 1.50 | 1.38% |
| 2025-08-11 | 43.20 | 44.81 | 43.20 | 44.60 | +3.50% | 3.05 | 2.81% |
| 2025-08-08 | 43.27 | 43.95 | 43.02 | 43.09 | -0.42% | 1.33 | 1.25% |
| 2025-08-07 | 43.80 | 44.06 | 43.07 | 43.27 | -1.39% | 1.64 | 1.53% |
| 2025-08-06 | 43.31 | 44.05 | 42.96 | 43.88 | +1.34% | 1.59 | 1.49% |
| 2025-08-05 | 43.20 | 43.53 | 42.94 | 43.30 | +0.37% | 1.33 | 1.25% |
| 2025-08-04 | 43.25 | 43.25 | 42.60 | 43.14 | -0.48% | 1.31 | 1.24% |
| 2025-08-01 | 42.50 | 43.90 | 42.50 | 43.35 | +1.10% | 1.76 | 1.65% |
| 2025-07-31 | 43.80 | 44.44 | 42.72 | 42.88 | -2.63% | 2.76 | 2.59% |
| 2025-07-30 | 45.13 | 45.13 | 43.71 | 44.04 | -2.37% | 3.35 | 3.08% |
| 2025-07-29 | 45.00 | 45.50 | 44.65 | 45.11 | +0.11% | 2.00 | 1.81% |
| 2025-07-28 | 45.08 | 45.40 | 44.45 | 45.06 | +0.13% | 2.17 | 1.97% |
| 2025-07-25 | 45.09 | 45.94 | 44.71 | 45.00 | -0.29% | 2.12 | 1.92% |
| 2025-07-24 | 43.99 | 45.17 | 43.80 | 45.13 | +2.68% | 2.42 | 2.20% |
| 2025-07-23 | 44.80 | 45.38 | 43.77 | 43.95 | -1.66% | 2.82 | 2.58% |