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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 62.00 | 62.42 | 61.01 | 61.01 | -1.91% | 2.21 | 1.46% |
| 2026-02-12 | 61.88 | 62.48 | 61.50 | 62.20 | +0.83% | 2.10 | 1.38% |
| 2026-02-11 | 61.68 | 62.49 | 61.50 | 61.69 | -0.08% | 1.64 | 1.08% |
| 2026-02-10 | 62.50 | 63.00 | 61.68 | 61.74 | -1.58% | 2.26 | 1.48% |
| 2026-02-09 | 62.30 | 63.36 | 61.99 | 62.73 | +2.17% | 3.55 | 2.30% |
| 2026-02-06 | 60.00 | 62.67 | 59.51 | 61.40 | +1.29% | 3.53 | 2.35% |
| 2026-02-05 | 63.77 | 63.77 | 60.40 | 60.62 | -5.77% | 4.75 | 3.15% |
| 2026-02-04 | 62.56 | 64.55 | 60.72 | 64.33 | +4.36% | 5.60 | 3.64% |
| 2026-02-03 | 59.53 | 61.68 | 59.40 | 61.64 | +4.95% | 3.76 | 2.53% |
| 2026-02-02 | 60.92 | 61.85 | 58.03 | 58.73 | -3.26% | 3.80 | 2.58% |
| 2026-01-30 | 61.50 | 61.93 | 58.27 | 60.71 | -1.54% | 4.89 | 3.32% |
| 2026-01-29 | 63.68 | 64.12 | 61.51 | 61.66 | -3.02% | 4.71 | 3.06% |
| 2026-01-28 | 65.00 | 65.30 | 63.18 | 63.58 | -2.72% | 4.61 | 2.94% |
| 2026-01-27 | 65.96 | 66.49 | 61.84 | 65.36 | -1.19% | 8.51 | 5.42% |
| 2026-01-26 | 66.50 | 68.88 | 65.24 | 66.15 | +2.77% | 10.81 | 6.61% |
| 2026-01-23 | 62.08 | 64.63 | 62.00 | 64.37 | +4.14% | 6.65 | 4.24% |
| 2026-01-22 | 61.24 | 62.56 | 60.99 | 61.81 | +0.96% | 3.34 | 2.20% |
| 2026-01-21 | 60.00 | 62.08 | 59.99 | 61.22 | +1.31% | 3.34 | 2.22% |
| 2026-01-20 | 62.68 | 62.89 | 60.01 | 60.43 | -3.17% | 3.83 | 2.56% |
| 2026-01-19 | 62.32 | 63.30 | 61.75 | 62.41 | -0.22% | 3.75 | 2.44% |