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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.13 | 67.37 | 63.06 | 64.01 | -3.63% | 6.60 | 4.16% |
| 2025-11-18 | 70.08 | 70.50 | 65.88 | 66.42 | -5.21% | 8.48 | 5.15% |
| 2025-11-17 | 68.41 | 70.65 | 67.00 | 70.07 | +1.74% | 8.80 | 5.18% |
| 2025-11-14 | 67.50 | 71.44 | 67.35 | 68.87 | +0.44% | 10.19 | 5.96% |
| 2025-11-13 | 65.22 | 69.88 | 65.00 | 68.57 | +5.12% | 10.91 | 6.51% |
| 2025-11-12 | 68.06 | 68.59 | 64.55 | 65.23 | -5.93% | 9.01 | 5.58% |
| 2025-11-11 | 67.40 | 70.80 | 67.40 | 69.34 | +2.29% | 10.61 | 6.22% |
| 2025-11-10 | 70.44 | 70.70 | 66.80 | 67.79 | -1.61% | 9.32 | 5.56% |
| 2025-11-07 | 68.50 | 70.50 | 67.06 | 68.90 | +0.04% | 9.99 | 5.90% |
| 2025-11-06 | 68.09 | 69.89 | 67.85 | 68.87 | +1.15% | 8.15 | 4.83% |
| 2025-11-05 | 63.45 | 69.39 | 62.50 | 68.09 | +5.73% | 12.19 | 7.46% |
| 2025-11-04 | 64.80 | 66.40 | 64.00 | 64.40 | -2.04% | 4.66 | 2.93% |
| 2025-11-03 | 66.99 | 66.99 | 62.94 | 65.74 | -0.92% | 7.64 | 4.81% |
| 2025-10-31 | 67.01 | 69.50 | 66.06 | 66.35 | -0.85% | 9.82 | 5.91% |
| 2025-10-30 | 65.17 | 69.66 | 65.13 | 66.92 | +2.76% | 12.45 | 7.50% |
| 2025-10-29 | 62.46 | 65.99 | 62.22 | 65.12 | +3.89% | 7.44 | 4.71% |
| 2025-10-28 | 63.27 | 63.75 | 61.58 | 62.68 | -0.74% | 5.60 | 3.64% |
| 2025-10-27 | 66.55 | 66.60 | 62.28 | 63.15 | -2.94% | 8.48 | 5.40% |
| 2025-10-24 | 63.89 | 65.33 | 63.35 | 65.06 | +2.17% | 6.32 | 4.00% |
| 2025-10-23 | 63.50 | 64.00 | 61.08 | 63.68 | -0.34% | 4.87 | 3.19% |