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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.99 | 45.43 | 43.73 | 44.69 | +1.64% | 3.13 | 2.85% |
| 2025-07-21 | 43.75 | 44.18 | 43.53 | 43.97 | +0.66% | 1.42 | 1.32% |
| 2025-07-18 | 43.59 | 44.60 | 43.53 | 43.68 | +0.46% | 1.74 | 1.61% |
| 2025-07-17 | 44.05 | 44.05 | 43.11 | 43.48 | -0.71% | 2.27 | 2.12% |
| 2025-07-16 | 43.61 | 44.30 | 43.31 | 43.79 | +0.44% | 1.63 | 1.52% |
| 2025-07-15 | 45.30 | 45.59 | 43.10 | 43.60 | -3.80% | 3.45 | 3.20% |
| 2025-07-14 | 45.69 | 46.12 | 45.18 | 45.32 | -1.33% | 1.31 | 1.17% |
| 2025-07-11 | 46.21 | 46.43 | 45.66 | 45.93 | -0.65% | 1.30 | 1.15% |
| 2025-07-10 | 46.80 | 47.37 | 46.11 | 46.23 | -1.60% | 1.69 | 1.48% |
| 2025-07-09 | 46.55 | 47.77 | 46.42 | 46.98 | +0.73% | 2.28 | 1.97% |
| 2025-07-08 | 45.38 | 47.09 | 44.94 | 46.64 | +2.98% | 2.40 | 2.11% |
| 2025-07-07 | 45.50 | 45.79 | 45.10 | 45.29 | -0.59% | 1.09 | 0.98% |
| 2025-07-04 | 47.89 | 47.90 | 45.36 | 45.56 | -5.06% | 3.49 | 3.09% |
| 2025-07-03 | 46.50 | 49.36 | 45.47 | 47.99 | +3.43% | 4.63 | 3.97% |
| 2025-07-02 | 45.70 | 46.48 | 44.90 | 46.40 | +1.55% | 2.00 | 1.78% |
| 2025-07-01 | 44.92 | 46.24 | 44.77 | 45.69 | +1.35% | 2.44 | 2.18% |
| 2025-06-30 | 44.59 | 45.29 | 44.12 | 45.08 | +1.58% | 1.58 | 1.44% |
| 2025-06-27 | 44.65 | 45.96 | 44.27 | 44.38 | -0.25% | 1.61 | 1.46% |
| 2025-06-26 | 45.24 | 46.69 | 44.23 | 44.49 | -1.66% | 2.13 | 1.91% |
| 2025-06-25 | 44.60 | 45.75 | 44.40 | 45.24 | +1.53% | 1.59 | 1.44% |