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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 64.45 | 64.48 | 62.80 | 63.90 | -1.18% | 3.25 | 2.08% |
| 2025-10-21 | 63.51 | 65.26 | 63.51 | 64.66 | +1.83% | 4.27 | 2.69% |
| 2025-10-20 | 63.79 | 65.13 | 63.16 | 63.50 | +1.28% | 5.90 | 3.76% |
| 2025-10-17 | 67.50 | 68.16 | 62.56 | 62.70 | -8.00% | 8.19 | 5.19% |
| 2025-10-16 | 67.10 | 69.34 | 66.52 | 68.15 | +1.61% | 6.96 | 4.17% |
| 2025-10-15 | 67.73 | 68.15 | 64.64 | 67.07 | -1.11% | 6.26 | 3.84% |
| 2025-10-14 | 68.39 | 72.29 | 67.00 | 67.82 | +0.07% | 10.22 | 6.00% |
| 2025-10-13 | 64.51 | 68.18 | 64.30 | 67.77 | -1.30% | 7.91 | 4.83% |
| 2025-10-10 | 71.50 | 73.71 | 67.90 | 68.66 | -3.97% | 10.29 | 6.00% |
| 2025-10-09 | 75.00 | 76.00 | 71.27 | 71.50 | -3.69% | 15.98 | 8.94% |
| 2025-09-30 | 61.69 | 74.24 | 61.10 | 74.24 | +19.99% | 17.79 | 10.25% |
| 2025-09-29 | 60.10 | 62.28 | 60.10 | 61.87 | +4.25% | 7.54 | 5.00% |
| 2025-09-26 | 59.86 | 61.78 | 59.30 | 59.35 | -0.50% | 4.73 | 3.19% |
| 2025-09-25 | 60.78 | 60.99 | 59.35 | 59.65 | -1.86% | 4.27 | 2.90% |
| 2025-09-24 | 57.42 | 61.04 | 57.42 | 60.78 | +5.01% | 6.01 | 4.09% |
| 2025-09-23 | 58.68 | 60.15 | 56.50 | 57.88 | -1.96% | 5.38 | 3.77% |
| 2025-09-22 | 58.59 | 59.40 | 58.03 | 59.04 | +1.08% | 2.98 | 2.07% |
| 2025-09-19 | 58.23 | 60.07 | 58.02 | 58.41 | -0.09% | 4.34 | 2.99% |
| 2025-09-18 | 60.35 | 60.60 | 57.64 | 58.46 | -3.53% | 5.73 | 3.94% |
| 2025-09-17 | 59.07 | 61.61 | 58.50 | 60.60 | +2.02% | 5.73 | 3.87% |