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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.99 | 42.76 | 41.63 | 41.90 | -0.52% | 0.98 | 0.94% |
| 2025-05-23 | 41.95 | 43.93 | 41.59 | 42.12 | +0.40% | 2.45 | 2.31% |
| 2025-05-22 | 42.82 | 43.39 | 41.91 | 41.95 | -1.85% | 1.84 | 1.74% |
| 2025-05-21 | 44.06 | 44.35 | 42.70 | 42.74 | -3.18% | 2.06 | 1.91% |
| 2025-05-20 | 44.72 | 44.88 | 43.95 | 44.15 | -1.65% | 2.06 | 1.87% |
| 2025-05-19 | 43.71 | 45.20 | 42.96 | 44.89 | +2.16% | 2.51 | 2.28% |
| 2025-05-16 | 43.95 | 44.99 | 43.77 | 43.94 | -0.02% | 1.96 | 1.79% |
| 2025-05-15 | 42.47 | 45.30 | 42.02 | 43.95 | +3.45% | 3.80 | 3.48% |
| 2025-05-14 | 42.73 | 42.73 | 42.08 | 42.49 | -0.56% | 1.29 | 1.23% |
| 2025-05-13 | 44.07 | 44.19 | 42.47 | 42.72 | -1.91% | 1.96 | 1.83% |
| 2025-05-12 | 43.92 | 44.03 | 42.66 | 43.55 | +0.62% | 2.07 | 1.93% |
| 2025-05-09 | 42.86 | 43.84 | 42.14 | 43.29 | +1.44% | 2.50 | 2.34% |
| 2025-05-08 | 40.59 | 43.06 | 40.41 | 42.67 | +4.74% | 2.76 | 2.64% |
| 2025-05-07 | 41.87 | 42.07 | 40.50 | 40.74 | -2.00% | 1.58 | 1.55% |
| 2025-05-06 | 40.22 | 42.05 | 40.22 | 41.58 | +2.49% | 3.17 | 3.09% |