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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 82.99 | 86.20 | 80.98 | 81.84 | -1.98% | 18.31 | 8.99% |
| 2026-03-20 | 76.09 | 88.50 | 76.00 | 83.49 | +8.47% | 25.59 | 12.66% |
| 2026-03-19 | 74.72 | 78.48 | 74.03 | 76.97 | +4.58% | 16.24 | 8.63% |
| 2026-03-18 | 73.19 | 74.70 | 72.00 | 73.60 | +0.74% | 8.10 | 4.52% |
| 2026-03-17 | 75.63 | 76.99 | 72.85 | 73.06 | -4.93% | 10.66 | 5.82% |
| 2026-03-16 | 78.28 | 79.99 | 76.01 | 76.85 | -2.10% | 12.54 | 6.58% |
| 2026-03-13 | 80.93 | 83.99 | 77.63 | 78.50 | -2.46% | 18.72 | 9.56% |
| 2026-03-12 | 73.98 | 81.68 | 73.28 | 80.48 | +10.29% | 22.33 | 11.81% |
| 2026-03-11 | 69.20 | 75.00 | 68.03 | 72.97 | +4.63% | 14.60 | 8.23% |
| 2026-03-10 | 68.98 | 70.32 | 67.30 | 69.74 | -1.62% | 9.00 | 5.31% |
| 2026-03-09 | 68.60 | 71.76 | 67.57 | 70.89 | +5.24% | 12.88 | 7.51% |
| 2026-03-06 | 67.68 | 69.08 | 65.91 | 67.36 | -0.53% | 5.56 | 3.36% |
| 2026-03-05 | 70.40 | 71.22 | 66.90 | 67.72 | -2.35% | 7.40 | 4.44% |
| 2026-03-04 | 70.80 | 72.40 | 69.07 | 69.35 | -0.45% | 9.68 | 5.60% |
| 2026-03-03 | 68.87 | 75.60 | 68.80 | 69.66 | +5.69% | 16.67 | 9.46% |
| 2026-03-02 | 63.91 | 67.57 | 63.81 | 65.91 | +1.78% | 7.45 | 4.58% |
| 2026-02-27 | 63.21 | 64.99 | 63.00 | 64.76 | +2.24% | 3.73 | 2.37% |
| 2026-02-26 | 64.03 | 64.29 | 62.85 | 63.34 | -1.00% | 3.11 | 2.00% |
| 2026-02-25 | 62.25 | 64.86 | 62.11 | 63.98 | +3.06% | 4.62 | 2.95% |
| 2026-02-24 | 61.83 | 62.92 | 61.16 | 62.08 | +1.75% | 2.66 | 1.74% |