派诺科技 (920375) - 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
2026-04-30	13.260	13.130	-0.260	-1.94%	13.000	13.290	26275	3454	4.05%
2026-04-29	12.950	13.390	0.460	3.56%	12.950	13.480	41759	5529	6.43%
2026-04-28	12.990	12.930	-0.170	-1.30%	12.910	13.310	20716	2708	3.19%
2026-04-27	13.260	13.100	-0.110	-0.83%	12.950	13.370	27944	3650	4.30%
2026-04-24	13.710	13.210	-0.490	-3.58%	13.200	13.730	39829	5333	6.14%
2026-04-23	14.290	13.700	-0.410	-2.91%	13.520	14.350	37008	5111	5.70%
2026-04-22	13.940	14.110	0.040	0.28%	13.870	14.230	35743	5033	5.51%
2026-04-21	14.580	14.070	-0.540	-3.70%	14.010	14.640	56833	8086	8.75%
2026-04-20	14.150	14.610	0.200	1.39%	14.150	14.790	73271	10660	11.29%
2026-04-17	13.880	14.410	0.270	1.91%	13.510	14.640	115863	16238	17.85%
2026-04-16	14.210	14.140	-0.090	-0.63%	13.890	14.240	49346	6934	7.60%
2026-04-15	14.200	14.230	0.090	0.64%	14.030	14.590	65183	9334	10.04%
2026-04-14	14.300	14.140	0.340	2.46%	14.020	14.840	74564	10703	11.49%
2026-04-13	13.750	13.800	0.000	0.00%	13.470	13.800	29588	4029	4.56%
2026-04-10	13.780	13.800	0.140	1.02%	13.720	14.010	40585	5623	6.25%
2026-04-09	14.190	13.660	-0.620	-4.34%	13.650	14.190	49269	6808	7.59%
2026-04-08	13.750	14.280	0.820	6.09%	13.660	14.300	53495	7475	8.24%
2026-04-07	13.450	13.460	0.070	0.52%	13.370	13.560	31767	4273	4.89%
2026-04-03	14.130	13.390	-0.710	-5.04%	13.330	14.230	53863	7362	8.30%
2026-04-02	14.250	14.100	-0.190	-1.33%	14.040	14.650	47147	6754	7.26%
2026-04-01	14.490	14.290	0.180	1.28%	13.970	14.560	44545	6326	6.86%
2026-03-31	14.780	14.110	-0.620	-4.21%	14.100	14.900	59549	8623	9.17%
2026-03-30	14.830	14.730	-0.270	-1.80%	14.300	14.980	59173	8646	9.12%
2026-03-27	15.200	15.000	-0.450	-2.91%	14.930	15.410	70655	10673	10.88%
2026-03-26	16.390	15.450	-1.240	-7.43%	15.240	16.650	128815	20227	19.84%
2026-03-25	17.300	16.690	-0.520	-3.02%	16.660	17.790	124834	21517	19.23%
2026-03-24	17.600	17.210	-0.130	-0.75%	16.850	17.870	109474	18943	16.86%
2026-03-23	16.150	17.340	0.640	3.83%	15.880	17.490	125969	21415	19.40%
2026-03-20	17.100	16.700	0.070	0.42%	16.700	18.100	140486	24534	21.64%
2026-03-19	16.570	16.630	-0.700	-4.04%	16.350	17.480	119936	20321	18.48%
2026-03-18	17.030	17.330	0.450	2.67%	16.990	18.380	140836	24851	21.70%
2026-03-17	17.980	16.880	-1.220	-6.74%	16.510	18.280	158268	27231	24.38%
2026-03-16	18.200	18.100	0.010	0.06%	17.650	18.990	124835	22789	19.23%
2026-03-13	20.580	18.090	-3.210	-15.07%	18.090	20.980	204810	40012	31.55%
2026-03-12	19.000	21.300	1.670	8.51%	19.000	21.990	254637	51810	39.23%
2026-03-11	19.270	19.630	0.410	2.13%	18.510	21.210	234067	46418	36.06%
2026-03-10	20.110	19.220	-1.380	-6.70%	18.620	20.610	240100	46191	36.99%
2026-03-09	16.000	20.600	3.720	22.04%	15.760	21.940	342908	66822	52.82%
2026-03-06	14.300	16.880	2.640	18.54%	14.260	18.510	268544	46768	41.37%
2026-03-05	14.170	14.240	0.060	0.42%	14.170	14.590	30008	4322	4.62%
2026-03-04	13.630	14.180	0.340	2.46%	13.630	14.470	28870	4095	4.45%
2026-03-03	13.910	13.840	-0.080	-0.57%	13.640	14.190	20723	2881	3.19%
2026-03-02	14.240	13.920	-0.730	-4.98%	13.880	14.430	24050	3379	3.70%
2026-02-27	14.520	14.650	0.150	1.03%	14.250	14.690	24340	3530	3.75%
2026-02-26	14.640	14.500	-0.010	-0.07%	14.400	14.670	12300	1784	1.89%
2026-02-25	14.850	14.510	-0.160	-1.09%	14.490	14.850	15837	2310	2.44%
2026-02-24	14.560	14.670	-0.010	-0.07%	14.560	14.880	22014	3237	3.39%
2026-02-13	15.100	14.680	-0.460	-3.04%	14.610	15.360	31029	4631	4.78%
2026-02-12	15.580	15.140	0.260	1.75%	15.080	15.780	48975	7531	7.54%
2026-02-11	14.800	14.880	-0.070	-0.47%	14.680	15.550	45191	6805	6.96%
2026-02-10	14.330	14.950	0.760	5.36%	14.220	15.480	63332	9459	9.76%
2026-02-09	14.010	14.190	0.360	2.60%	13.870	14.250	15085	2131	2.32%
2026-02-06	13.710	13.830	0.090	0.66%	13.630	14.070	14290	1984	2.20%
2026-02-05	14.150	13.740	-0.480	-3.38%	13.700	14.210	23550	3277	3.63%
2026-02-04	14.260	14.220	-0.130	-0.91%	14.130	14.440	15642	2234	2.41%
2026-02-03	14.240	14.350	0.100	0.70%	14.020	14.420	24719	3517	3.81%
2026-02-02	14.150	14.250	0.120	0.85%	14.100	14.810	28746	4126	4.43%
2026-01-30	14.550	14.130	-0.360	-2.48%	14.080	14.790	22002	3143	3.39%
2026-01-29	14.480	14.490	-0.110	-0.75%	14.210	14.860	26318	3838	4.05%
2026-01-28	15.130	14.600	-0.320	-2.14%	14.550	15.390	42872	6382	6.60%
2026-01-27	15.540	14.920	-0.800	-5.09%	14.650	15.920	50241	7570	7.74%
2026-01-26	15.150	15.720	0.710	4.73%	15.000	16.180	70225	10902	10.82%
2026-01-23	14.900	15.010	0.160	1.08%	14.830	15.250	26793	4036	4.13%
2026-01-22	14.830	14.850	0.100	0.68%	14.720	14.940	21372	3165	3.29%
2026-01-21	15.010	14.750	-0.260	-1.73%	14.730	15.150	28219	4202	4.35%