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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.63 | 44.80 | 42.55 | 44.56 | +4.53% | 1.95 | 1.81% |
| 2025-06-23 | 41.50 | 42.85 | 41.41 | 42.63 | +1.79% | 1.08 | 1.04% |
| 2025-06-20 | 42.74 | 43.10 | 41.60 | 41.88 | -1.62% | 1.35 | 1.31% |
| 2025-06-19 | 44.10 | 45.10 | 42.19 | 42.57 | -3.73% | 2.28 | 2.15% |
| 2025-06-18 | 43.74 | 45.25 | 43.49 | 44.22 | +0.98% | 2.08 | 1.90% |
| 2025-06-17 | 44.09 | 44.37 | 43.55 | 43.79 | -0.34% | 0.90 | 0.84% |
| 2025-06-16 | 42.89 | 44.22 | 42.46 | 43.94 | +2.19% | 1.58 | 1.48% |
| 2025-06-13 | 43.40 | 43.70 | 42.43 | 43.00 | -1.04% | 1.68 | 1.60% |
| 2025-06-12 | 43.74 | 44.40 | 43.10 | 43.45 | -0.57% | 1.20 | 1.12% |
| 2025-06-11 | 45.20 | 45.65 | 43.58 | 43.70 | -3.30% | 2.16 | 1.99% |
| 2025-06-10 | 45.33 | 46.20 | 44.90 | 45.19 | -0.13% | 1.95 | 1.75% |
| 2025-06-09 | 44.85 | 46.76 | 44.64 | 45.25 | +1.37% | 3.01 | 2.67% |
| 2025-06-06 | 43.28 | 45.04 | 42.90 | 44.64 | +3.00% | 2.17 | 2.00% |
| 2025-06-05 | 43.15 | 43.56 | 42.44 | 43.34 | +0.65% | 1.08 | 1.02% |
| 2025-06-04 | 41.78 | 43.74 | 41.75 | 43.06 | +3.33% | 1.64 | 1.53% |
| 2025-06-03 | 42.46 | 43.02 | 41.56 | 41.67 | -1.73% | 1.17 | 1.12% |
| 2025-05-30 | 42.57 | 43.06 | 42.08 | 42.41 | -0.65% | 0.97 | 0.92% |
| 2025-05-29 | 42.41 | 42.82 | 42.21 | 42.68 | +0.75% | 0.85 | 0.81% |
| 2025-05-28 | 42.47 | 43.14 | 41.92 | 42.37 | +0.63% | 1.28 | 1.21% |
| 2025-05-27 | 41.71 | 42.90 | 41.09 | 42.10 | +0.47% | 1.42 | 1.36% |