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
2026-06-17	8.080	8.010	-0.070	-0.87%	7.840	8.150	34008	2718	3.74%
2026-06-16	8.330	8.080	-0.220	-2.65%	8.030	8.370	31473	2577	3.46%
2026-06-15	8.280	8.300	-0.020	-0.24%	8.190	8.390	28345	2349	3.12%
2026-06-12	8.280	8.320	0.040	0.48%	8.170	8.440	33191	2759	3.65%
2026-06-11	8.810	8.280	-0.600	-6.76%	8.250	8.870	43033	3626	4.74%
2026-06-10	9.090	8.880	-0.330	-3.58%	8.800	9.230	33936	3047	3.73%
2026-06-09	9.270	9.210	-0.020	-0.22%	8.990	9.550	37451	3474	4.12%
2026-06-08	8.970	9.230	0.000	0.00%	8.900	9.500	38497	3559	4.24%
2026-06-05	9.150	9.230	0.160	1.76%	9.040	9.550	51275	4776	5.64%
2026-06-04	9.340	9.070	-0.380	-4.02%	8.980	9.540	38832	3543	4.27%
2026-06-03	9.570	9.450	-0.340	-3.47%	9.210	9.770	58918	5569	6.48%
2026-06-02	13.910	13.760	0.560	4.24%	13.220	13.980	48173	6571	7.42%
2026-06-01	12.800	13.200	0.550	4.35%	12.660	13.260	33408	4368	5.15%
2026-05-29	12.610	12.650	-0.010	-0.08%	12.500	13.190	32039	4100	4.94%
2026-05-28	12.300	12.660	0.400	3.26%	12.210	12.680	23998	2998	3.70%
2026-05-27	12.530	12.260	-0.270	-2.15%	12.060	12.610	25674	3146	3.95%
2026-05-26	13.000	12.530	-0.810	-6.07%	12.300	13.130	57870	7274	8.91%
2026-05-25	13.580	13.340	-0.320	-2.34%	13.300	13.930	41309	5580	6.36%
2026-05-22	13.720	13.660	-0.110	-0.80%	13.620	14.030	35875	4959	5.53%
2026-05-21	13.700	13.770	0.120	0.88%	13.450	14.430	78780	11002	12.14%
2026-05-20	14.200	13.650	-0.640	-4.48%	13.640	14.260	43610	6028	6.72%
2026-05-19	13.760	14.290	0.590	4.31%	13.650	14.350	43938	6201	6.77%
2026-05-18	13.650	13.700	-0.190	-1.37%	13.190	13.960	41157	5629	6.34%
2026-05-15	14.130	13.890	-0.610	-4.21%	13.870	14.470	63781	9012	9.83%
2026-05-14	15.200	14.500	-0.070	-0.48%	14.330	15.580	98536	14811	15.18%
2026-05-13	13.940	14.570	0.470	3.33%	13.830	14.690	79782	11534	12.29%
2026-05-12	13.830	14.100	0.290	2.10%	13.830	14.390	65163	9245	10.04%
2026-05-11	14.100	13.810	-0.150	-1.07%	13.780	14.330	42027	5876	6.47%
2026-05-08	13.900	13.960	-0.030	-0.21%	13.720	14.120	31862	4447	4.91%
2026-05-07	13.600	13.990	0.460	3.40%	13.600	14.040	42429	5880	6.54%
2026-05-06	13.320	13.530	0.400	3.05%	13.230	13.580	31047	4177	4.78%
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%