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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 76.19 | 79.73 | 75.20 | 78.37 | +3.04% | 9.67 | 5.08% |
| 2026-04-20 | 77.20 | 77.80 | 75.62 | 76.06 | -1.88% | 7.81 | 4.17% |
| 2026-04-17 | 74.50 | 77.95 | 74.37 | 77.52 | +2.95% | 8.92 | 4.76% |
| 2026-04-16 | 74.00 | 76.06 | 72.71 | 75.30 | +3.09% | 8.91 | 4.86% |
| 2026-04-15 | 76.40 | 77.16 | 72.81 | 73.04 | -4.40% | 10.67 | 5.84% |
| 2026-04-14 | 73.02 | 76.45 | 71.69 | 76.40 | +5.42% | 10.16 | 5.58% |
| 2026-04-13 | 71.00 | 73.92 | 70.71 | 72.47 | +1.47% | 8.61 | 4.82% |
| 2026-04-10 | 69.58 | 73.98 | 69.52 | 71.42 | +3.52% | 10.17 | 5.75% |
| 2026-04-09 | 68.00 | 69.62 | 67.31 | 68.99 | -0.17% | 6.19 | 3.67% |
| 2026-04-08 | 69.00 | 69.80 | 68.53 | 69.11 | +1.83% | 8.14 | 4.81% |
| 2026-04-07 | 66.91 | 69.24 | 66.16 | 67.87 | +2.37% | 5.64 | 3.40% |
| 2026-04-03 | 69.92 | 69.97 | 66.11 | 66.30 | -3.65% | 6.14 | 3.73% |
| 2026-04-02 | 71.52 | 71.99 | 68.29 | 68.81 | -5.02% | 8.99 | 5.25% |
| 2026-04-01 | 74.65 | 75.68 | 72.17 | 72.45 | -2.58% | 9.96 | 5.53% |
| 2026-03-31 | 78.33 | 78.95 | 74.13 | 74.37 | -5.14% | 10.57 | 5.65% |
| 2026-03-30 | 80.00 | 82.54 | 76.31 | 78.40 | -1.26% | 10.93 | 5.66% |
| 2026-03-27 | 79.00 | 81.19 | 77.20 | 79.40 | -1.64% | 12.00 | 6.18% |
| 2026-03-26 | 81.00 | 83.90 | 78.68 | 80.72 | -1.66% | 12.30 | 6.16% |
| 2026-03-25 | 80.51 | 83.50 | 79.20 | 82.08 | +1.08% | 14.86 | 7.39% |
| 2026-03-24 | 83.13 | 83.50 | 77.51 | 81.20 | -0.78% | 13.50 | 6.86% |