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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 59.51 | 60.50 | 58.50 | 59.40 | -0.45% | 4.69 | 3.23% |
| 2025-09-15 | 59.92 | 62.19 | 59.67 | 59.67 | +1.46% | 7.76 | 5.20% |
| 2025-09-12 | 59.00 | 59.98 | 58.24 | 58.81 | -1.09% | 5.01 | 3.46% |
| 2025-09-11 | 59.01 | 59.70 | 57.51 | 59.46 | +1.07% | 5.66 | 3.91% |
| 2025-09-10 | 58.02 | 59.85 | 58.00 | 58.83 | -0.03% | 5.61 | 3.89% |
| 2025-09-09 | 60.90 | 61.50 | 58.52 | 58.85 | -4.74% | 8.92 | 6.09% |
| 2025-09-08 | 63.45 | 64.90 | 59.71 | 61.78 | -2.35% | 13.41 | 8.94% |
| 2025-09-05 | 60.35 | 63.81 | 59.78 | 63.27 | +6.60% | 13.36 | 8.75% |
| 2025-09-04 | 58.95 | 64.78 | 58.26 | 59.35 | +2.17% | 15.00 | 9.95% |
| 2025-09-03 | 54.43 | 59.67 | 54.43 | 58.09 | +6.68% | 10.76 | 7.56% |
| 2025-09-02 | 55.30 | 57.57 | 54.37 | 54.45 | -2.42% | 9.72 | 7.09% |
| 2025-09-01 | 53.50 | 55.86 | 53.23 | 55.80 | +4.09% | 8.20 | 6.12% |
| 2025-08-29 | 52.00 | 55.18 | 51.18 | 53.61 | +2.02% | 7.27 | 5.55% |
| 2025-08-28 | 51.45 | 53.18 | 50.90 | 52.55 | +2.10% | 5.24 | 4.10% |
| 2025-08-27 | 53.00 | 54.31 | 51.45 | 51.47 | -3.74% | 6.72 | 5.17% |
| 2025-08-26 | 51.60 | 55.28 | 51.12 | 53.47 | +3.64% | 8.35 | 6.37% |
| 2025-08-25 | 52.12 | 53.18 | 51.00 | 51.59 | -0.67% | 6.88 | 5.39% |
| 2025-08-22 | 47.70 | 52.99 | 47.32 | 51.94 | +12.30% | 11.11 | 8.97% |
| 2025-08-21 | 46.55 | 46.99 | 45.92 | 46.25 | -1.09% | 2.42 | 2.13% |
| 2025-08-20 | 46.72 | 46.86 | 45.80 | 46.76 | +0.09% | 2.32 | 2.04% |