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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.57 | 63.38 | 61.60 | 62.55 | +0.95% | 3.87 | 2.53% |
| 2026-01-15 | 60.98 | 62.46 | 60.98 | 61.96 | +1.08% | 3.81 | 2.51% |
| 2026-01-14 | 61.69 | 63.99 | 60.41 | 61.30 | -0.45% | 7.10 | 4.65% |
| 2026-01-13 | 61.90 | 62.62 | 60.71 | 61.58 | -0.60% | 5.19 | 3.43% |
| 2026-01-12 | 60.45 | 62.00 | 59.28 | 61.95 | +1.47% | 6.21 | 4.16% |
| 2026-01-09 | 60.90 | 61.82 | 60.44 | 61.05 | -0.21% | 3.77 | 2.51% |
| 2026-01-08 | 60.45 | 62.31 | 60.01 | 61.18 | +0.81% | 3.96 | 2.63% |
| 2026-01-07 | 60.21 | 61.50 | 59.76 | 60.69 | +0.85% | 4.04 | 2.72% |
| 2026-01-06 | 59.26 | 60.80 | 59.06 | 60.18 | +2.07% | 3.60 | 2.44% |
| 2026-01-05 | 57.08 | 59.15 | 57.08 | 58.96 | +3.77% | 3.14 | 2.20% |
| 2025-12-31 | 58.61 | 58.61 | 56.82 | 56.82 | -3.05% | 2.63 | 1.86% |
| 2025-12-30 | 58.58 | 59.13 | 58.00 | 58.61 | -1.10% | 2.49 | 1.73% |
| 2025-12-29 | 59.40 | 60.28 | 58.56 | 59.26 | -0.24% | 3.29 | 2.25% |
| 2025-12-26 | 58.39 | 60.60 | 58.39 | 59.40 | +1.73% | 3.99 | 2.73% |
| 2025-12-25 | 58.09 | 58.80 | 57.74 | 58.39 | +0.29% | 2.04 | 1.43% |
| 2025-12-24 | 56.96 | 58.50 | 56.65 | 58.22 | +1.91% | 2.90 | 2.04% |
| 2025-12-23 | 56.01 | 58.16 | 56.01 | 57.13 | +1.82% | 2.99 | 2.13% |
| 2025-12-22 | 55.80 | 56.68 | 55.80 | 56.11 | +0.32% | 1.81 | 1.31% |
| 2025-12-19 | 56.00 | 56.55 | 55.77 | 55.93 | +0.20% | 1.91 | 1.39% |
| 2025-12-18 | 56.08 | 56.76 | 55.82 | 55.82 | -1.06% | 1.82 | 1.32% |