派能科技 (688063) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	44.35	43.98	0.38	0.87%	43.68	44.36	38553	16951	1.57%
2026-08-19	45.03	43.60	-1.79	-3.94%	43.45	45.56	53743	23813	2.19%
2026-08-18	45.93	45.39	-0.65	-1.41%	45.00	46.08	43002	19524	1.75%
2026-08-17	44.85	46.04	1.19	2.65%	44.26	46.13	55343	25120	2.26%
2026-08-14	45.08	44.85	-0.17	-0.38%	44.50	45.90	41443	18647	1.69%
2026-08-13	45.57	45.02	-0.83	-1.81%	44.95	46.45	45844	20916	1.87%
2026-08-12	45.09	45.85	0.60	1.33%	45.09	46.70	64287	29595	2.62%
2026-08-11	44.78	45.25	0.32	0.71%	44.42	46.00	50483	22855	2.06%
2026-08-10	45.16	44.93	-0.22	-0.49%	44.50	45.49	48606	21848	1.98%
2026-08-07	44.50	45.15	0.51	1.14%	43.90	45.16	58652	26166	2.39%
2026-08-06	45.28	44.64	-0.85	-1.87%	44.10	45.28	61228	27325	2.50%
2026-08-05	44.92	45.49	0.67	1.49%	44.67	45.91	59173	26899	2.41%
2026-08-04	44.56	44.82	0.31	0.70%	44.49	45.18	54770	24580	2.23%
2026-08-03	43.36	44.51	0.98	2.25%	42.86	44.60	61742	27283	2.52%
2026-07-31	43.75	43.53	-0.10	-0.23%	43.43	44.70	73360	32319	2.99%
2026-07-30	43.46	43.63	-0.29	-0.66%	43.33	44.48	53210	23295	2.17%
2026-07-29	42.89	43.92	0.94	2.19%	42.00	44.25	69555	30154	2.83%
2026-07-28	42.35	42.98	-0.06	-0.14%	42.34	43.54	58694	25140	2.39%
2026-07-27	41.33	43.04	2.31	5.67%	41.00	43.29	74591	31790	3.04%
2026-07-24	42.43	40.73	-1.77	-4.16%	40.70	42.93	54663	22699	2.23%
2026-07-23	40.77	42.50	1.71	4.19%	40.58	42.55	64580	27072	2.63%
2026-07-22	41.53	40.79	-0.82	-1.97%	40.42	41.94	57880	23799	2.36%
2026-07-21	40.57	41.61	0.73	1.79%	39.86	41.92	80402	33116	3.28%
2026-07-20	41.30	40.88	-0.82	-1.97%	39.97	42.79	106091	43531	4.32%
2026-07-17	44.15	41.70	-2.46	-5.57%	41.57	44.50	76035	32556	3.10%
2026-07-16	45.08	44.16	-1.18	-2.60%	43.96	45.38	44723	19949	1.82%
2026-07-15	45.66	45.34	-0.20	-0.44%	45.02	46.73	51200	23405	2.09%
2026-07-14	45.35	45.54	0.64	1.43%	43.99	45.88	54214	24342	2.21%
2026-07-13	47.07	44.90	-2.32	-4.91%	44.55	47.50	62219	28317	2.54%
2026-07-10	47.50	47.22	0.12	0.25%	46.81	48.42	63589	30326	2.59%
2026-07-09	46.51	47.10	0.05	0.11%	45.09	47.58	64157	29826	2.61%
2026-07-08	49.44	47.05	-2.00	-4.08%	47.00	49.44	65510	31288	2.67%
2026-07-07	50.78	49.05	-1.23	-2.45%	48.86	50.93	58383	28980	2.38%
2026-07-06	50.06	50.28	0.11	0.22%	50.00	52.19	71455	36476	2.91%
2026-07-03	52.79	50.17	-1.66	-3.20%	50.16	52.80	64378	32760	2.62%
2026-07-02	52.50	51.83	-1.07	-2.02%	51.26	53.36	63357	33246	2.58%
2026-07-01	53.28	52.90	-0.37	-0.69%	51.40	54.09	86733	45706	3.53%
2026-06-30	51.39	53.27	1.81	3.52%	50.98	53.80	67114	35451	2.74%
2026-06-29	51.01	51.46	-0.75	-1.44%	49.65	51.96	99569	50720	4.06%
2026-06-26	55.74	52.21	-3.71	-6.63%	52.20	57.00	101022	54530	4.12%
2026-06-25	56.61	55.92	-0.94	-1.65%	55.51	57.28	76475	42921	3.12%
2026-06-24	58.59	56.86	-0.72	-1.25%	56.10	58.60	76841	43789	3.13%
2026-06-23	59.50	57.58	-2.40	-4.00%	57.17	59.97	79091	46058	3.22%
2026-06-22	59.20	59.98	0.73	1.23%	57.40	60.08	104038	61376	4.24%
2026-06-18	58.00	59.25	0.78	1.33%	57.65	59.78	87743	51779	3.58%
2026-06-17	58.31	58.47	-0.35	-0.60%	58.01	59.50	83656	49030	3.41%
2026-06-16	57.98	58.82	2.20	3.89%	56.19	59.31	128912	74673	5.25%
2026-06-15	55.55	56.62	1.65	3.00%	55.35	56.65	86754	48572	3.54%
2026-06-12	54.02	54.97	1.47	2.75%	53.92	56.22	88919	48947	3.62%
2026-06-11	54.98	53.50	-1.49	-2.71%	53.11	54.99	60455	32521	2.46%
2026-06-10	55.82	54.99	-1.47	-2.60%	53.81	56.16	76321	41794	3.11%
2026-06-09	56.41	56.46	1.06	1.91%	54.72	56.72	75801	42188	3.09%
2026-06-08	57.75	55.40	-3.42	-5.81%	54.69	58.71	93763	52929	3.82%
2026-06-05	59.55	58.82	-0.54	-0.91%	57.00	60.40	98162	57694	4.00%
2026-06-04	61.40	59.36	-2.44	-3.95%	59.10	61.40	90339	54145	3.68%
2026-06-03	63.25	61.80	-1.68	-2.65%	61.16	63.42	86996	54190	3.55%
2026-06-02	66.41	63.48	-2.74	-4.14%	62.52	66.80	104095	66314	4.24%
2026-06-01	66.66	66.22	-0.28	-0.42%	66.00	69.80	109228	74093	4.45%
2026-05-29	72.60	66.50	-6.09	-8.39%	65.70	73.00	156058	106422	6.36%
2026-05-28	72.55	72.59	0.23	0.32%	70.50	73.50	98638	71043	4.02%
2026-05-27	72.50	72.36	-0.25	-0.34%	71.86	76.90	131679	97921	5.37%
2026-05-26	73.80	72.73	-1.77	-2.38%	70.50	75.83	135425	98750	5.52%
2026-05-25	76.08	74.50	-2.30	-2.99%	74.03	77.49	120815	90851	4.92%
2026-05-22	74.18	76.80	2.62	3.53%	73.41	77.95	167343	127264	6.82%
2026-05-21	82.03	74.18	-8.55	-10.33%	73.02	83.83	250826	197088	10.22%
2026-05-20	79.50	82.73	2.99	3.75%	78.40	84.50	171877	141173	7.01%
2026-05-19	79.96	79.74	-0.44	-0.55%	78.71	82.80	119327	95582	4.86%
2026-05-18	74.05	80.18	5.62	7.54%	73.94	80.48	187671	147480	7.65%
2026-05-15	74.00	74.56	0.56	0.76%	71.55	76.63	131632	97160	5.36%
2026-05-14	77.95	74.00	-3.74	-4.81%	74.00	78.95	123069	93424	5.02%
2026-05-13	77.49	77.74	0.00	0.00%	76.62	78.91	79570	61809	3.24%