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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 55.51 | 56.66 | 55.51 | 56.42 | +1.64% | 2.40 | 1.74% |
| 2025-12-16 | 56.52 | 56.90 | 54.93 | 55.51 | -2.37% | 2.01 | 1.47% |
| 2025-12-15 | 57.17 | 58.35 | 56.56 | 56.86 | -0.77% | 2.56 | 1.81% |
| 2025-12-12 | 57.26 | 57.82 | 56.20 | 57.30 | +0.16% | 3.01 | 2.15% |
| 2025-12-11 | 58.18 | 58.68 | 57.18 | 57.21 | -1.36% | 1.81 | 1.27% |
| 2025-12-10 | 58.71 | 58.84 | 57.13 | 58.00 | -1.18% | 2.03 | 1.43% |
| 2025-12-09 | 58.99 | 59.71 | 58.45 | 58.69 | -1.18% | 2.30 | 1.59% |
| 2025-12-08 | 56.68 | 60.25 | 56.53 | 59.39 | +5.10% | 4.60 | 3.19% |
| 2025-12-05 | 55.60 | 56.89 | 54.88 | 56.51 | +2.19% | 2.40 | 1.74% |
| 2025-12-04 | 55.08 | 55.88 | 54.62 | 55.30 | +0.29% | 1.91 | 1.41% |
| 2025-12-03 | 56.20 | 57.14 | 54.70 | 55.14 | -4.60% | 4.89 | 3.57% |
| 2025-12-02 | 58.84 | 58.84 | 57.75 | 57.80 | -2.08% | 2.33 | 1.63% |
| 2025-12-01 | 59.00 | 60.25 | 58.88 | 59.03 | -0.05% | 2.61 | 1.79% |
| 2025-11-28 | 58.25 | 59.80 | 58.02 | 59.06 | +0.89% | 2.56 | 1.76% |
| 2025-11-27 | 57.80 | 60.18 | 57.75 | 58.54 | +1.60% | 3.68 | 2.54% |
| 2025-11-26 | 57.98 | 58.97 | 57.58 | 57.62 | -0.40% | 2.86 | 2.00% |
| 2025-11-25 | 57.83 | 59.35 | 57.83 | 57.85 | +0.61% | 3.12 | 2.17% |
| 2025-11-24 | 57.57 | 58.00 | 56.11 | 57.50 | +0.88% | 3.36 | 2.41% |
| 2025-11-21 | 60.00 | 60.00 | 56.89 | 57.00 | -7.65% | 6.33 | 4.43% |
| 2025-11-20 | 64.50 | 64.77 | 61.70 | 61.72 | -3.58% | 4.93 | 3.20% |