派能科技

688063
🏛️ 中国 →
61.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 58.51 59.40 58.45 58.73 393.9K
09:35 58.70 59.20 58.70 59.09 240.5K
09:40 59.00 59.10 58.60 58.87 175.9K
09:45 58.86 58.87 58.55 58.55 145.4K
09:50 58.59 58.65 58.42 58.52 115.6K
09:55 58.62 58.62 58.25 58.25 251.8K
10:00 58.33 58.56 58.07 58.48 195.0K
10:05 58.56 58.80 58.50 58.71 113.2K
10:10 58.69 58.86 58.61 58.84 219.4K
10:15 58.88 58.90 58.64 58.72 101.8K
10:20 58.73 59.29 58.68 59.16 241.6K
10:25 59.14 59.38 59.09 59.21 300.4K
10:30 59.15 59.30 58.95 59.00 105.0K
10:35 58.96 59.10 58.94 58.98 47.6K
10:40 59.00 59.01 58.80 58.87 45.4K
10:45 58.88 58.88 58.71 58.81 50.6K
10:50 58.81 59.05 58.78 59.05 39.2K
10:55 59.05 59.25 59.00 59.10 99.1K
11:00 59.05 59.05 58.79 58.91 79.9K
11:05 58.93 58.93 58.67 58.68 102.2K
11:10 58.67 58.87 58.65 58.70 65.8K
11:15 58.61 58.78 58.59 58.61 56.4K
11:20 58.62 58.79 58.61 58.79 49.4K
11:25 58.78 58.84 58.67 58.80 39.9K
13:00 58.80 58.95 58.66 58.66 124.2K
13:05 58.72 59.03 58.65 59.03 64.5K
13:10 58.97 58.97 58.73 58.82 59.4K
13:15 58.82 58.89 58.76 58.76 52.3K
13:20 58.77 58.97 58.74 58.93 97.5K
13:25 58.90 58.90 58.77 58.78 71.4K
13:30 58.79 58.80 58.65 58.71 51.8K
13:35 58.72 58.79 58.64 58.79 47.8K
13:40 58.67 58.78 58.58 58.58 72.7K
13:45 58.59 58.77 58.56 58.74 55.9K
13:50 58.73 58.84 58.72 58.81 42.0K
13:55 58.80 58.80 58.65 58.65 78.5K
14:00 58.65 58.74 58.60 58.60 46.4K
14:05 58.63 58.70 58.51 58.70 87.2K
14:10 58.71 58.79 58.65 58.78 83.1K
14:15 58.78 58.78 58.61 58.70 66.3K
14:20 58.70 58.86 58.70 58.83 54.9K
14:25 58.85 58.90 58.82 58.90 71.1K
14:30 58.87 59.09 58.87 59.09 112.8K
14:35 59.09 59.14 58.99 59.04 99.2K
14:40 59.01 59.02 58.97 58.99 76.5K
14:45 58.98 59.01 58.91 59.01 80.4K
14:50 59.01 59.01 58.88 58.96 99.7K
14:55 58.94 59.04 58.94 59.04 56.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 60.10 62.28 60.10 61.87 12.3M
2025-09-26 59.86 61.78 59.30 59.35 7.8M
2025-09-25 60.78 60.99 59.35 59.65 7.1M
2025-09-24 57.42 61.04 57.42 60.78 10.0M
2025-09-23 58.68 60.15 56.50 57.88 9.2M
2025-09-22 58.59 59.40 58.03 59.04 5.1M
2025-09-19 58.23 60.07 58.02 58.41 7.3M
2025-09-18 60.35 60.60 57.64 58.46 9.7M
2025-09-17 59.07 61.61 58.50 60.60 9.5M
2025-09-16 59.51 60.50 58.50 59.40 7.9M
2025-09-15 59.92 62.19 59.67 59.67 12.7M
2025-09-12 59.00 59.98 58.24 58.81 8.5M
2025-09-11 59.01 59.70 57.51 59.46 9.6M
2025-09-10 58.02 59.85 58.00 58.83 9.5M
2025-09-09 60.90 61.50 58.52 58.85 14.9M
2025-09-08 63.45 64.90 59.71 61.78 21.9M
2025-09-05 60.35 63.81 59.78 63.27 21.5M
2025-09-04 58.95 64.78 58.26 59.35 24.4M
2025-09-03 54.43 59.67 54.43 58.09 18.6M
2025-09-02 55.30 57.57 54.37 54.45 17.4M
2025-09-01 53.50 55.86 53.23 55.80 15.0M
2025-08-29 52.00 55.18 51.18 53.61 13.6M
2025-08-28 51.45 53.18 50.90 52.55 10.1M
2025-08-27 53.00 54.31 51.45 51.47 12.7M
2025-08-26 51.60 55.28 51.12 53.47 15.6M
2025-08-25 52.12 53.18 51.00 51.59 13.2M
2025-08-22 47.70 52.99 47.32 51.94 22.0M
2025-08-21 46.55 46.99 45.92 46.25 5.2M
2025-08-20 46.72 46.86 45.80 46.76 5.0M
2025-08-19 45.80 47.45 45.80 46.72 8.3M
2025-08-18 46.37 46.58 45.59 45.91 8.3M
2025-08-15 44.06 46.90 44.00 46.15 10.2M
2025-08-14 45.19 45.29 43.67 44.03 5.3M
2025-08-13 44.47 45.47 44.16 45.19 5.4M
2025-08-12 44.50 44.69 43.90 44.46 3.4M
2025-08-11 43.20 44.81 43.20 44.60 6.9M
2025-08-08 43.27 43.95 43.02 43.09 3.1M
2025-08-07 43.80 44.06 43.07 43.27 3.8M
2025-08-06 43.31 44.05 42.96 43.88 3.6M
2025-08-05 43.20 43.53 42.94 43.30 3.1M
2025-08-04 43.25 43.25 42.60 43.14 3.1M
2025-08-01 42.50 43.90 42.50 43.35 4.1M
2025-07-31 43.80 44.44 42.72 42.88 6.3M
2025-07-30 45.13 45.13 43.71 44.04 7.6M
2025-07-29 45.00 45.50 44.65 45.11 4.4M
2025-07-28 45.08 45.40 44.45 45.06 4.8M
2025-07-25 45.09 45.94 44.71 45.00 4.7M
2025-07-24 43.99 45.17 43.80 45.13 5.4M
2025-07-23 44.80 45.38 43.77 43.95 6.3M
2025-07-22 43.99 45.43 43.73 44.69 7.0M
2025-07-21 43.75 44.18 43.53 43.97 3.2M
2025-07-18 43.59 44.60 43.53 43.68 4.0M
2025-07-17 44.05 44.05 43.11 43.48 5.2M
2025-07-16 43.61 44.30 43.31 43.79 3.7M
2025-07-15 45.30 45.59 43.10 43.60 7.9M
2025-07-14 45.69 46.12 45.18 45.32 2.9M
2025-07-11 46.21 46.43 45.66 45.93 2.8M
2025-07-10 46.80 47.37 46.11 46.23 3.6M
2025-07-09 46.55 47.77 46.42 46.98 4.8M
2025-07-08 45.38 47.09 44.94 46.64 5.2M
2025-07-07 45.50 45.79 45.10 45.29 2.4M
2025-07-04 47.89 47.90 45.36 45.56 7.6M
2025-07-03 46.50 49.36 45.47 47.99 9.7M
2025-07-02 45.70 46.48 44.90 46.40 4.4M
2025-07-01 44.92 46.24 44.77 45.69 5.3M
2025-06-30 44.59 45.29 44.12 45.08 3.5M
2025-06-27 44.65 45.96 44.27 44.38 3.6M
2025-06-26 45.24 46.69 44.23 44.49 4.7M
2025-06-25 44.60 45.75 44.40 45.24 3.5M
2025-06-24 42.63 44.80 42.55 44.56 4.4M
2025-06-23 41.50 42.85 41.41 42.63 2.6M
2025-06-20 42.74 43.10 41.60 41.88 3.2M
2025-06-19 44.10 45.10 42.19 42.57 5.3M
2025-06-18 43.74 45.25 43.49 44.22 4.7M
2025-06-17 44.09 44.37 43.55 43.79 2.1M
2025-06-16 42.89 44.22 42.46 43.94 3.6M
2025-06-13 43.40 43.70 42.43 43.00 3.9M
2025-06-12 43.74 44.40 43.10 43.45 2.7M
2025-06-11 45.20 45.65 43.58 43.70 4.9M
2025-06-10 45.33 46.20 44.90 45.19 4.3M
2025-06-09 44.85 46.76 44.64 45.25 6.5M
2025-06-06 43.28 45.04 42.90 44.64 4.9M
2025-06-05 43.15 43.56 42.44 43.34 2.5M
2025-06-04 42.21 44.19 42.18 43.50 3.8M
2025-06-03 42.89 43.46 41.98 42.10 2.8M
2025-05-30 43.00 43.50 42.51 42.84 2.3M
2025-05-29 42.84 43.26 42.64 43.12 2.0M
2025-05-28 42.90 43.58 42.35 42.80 3.0M
2025-05-27 42.14 43.34 41.51 42.53 3.3M
2025-05-26 42.42 43.20 42.06 42.33 2.3M
2025-05-23 42.38 44.38 42.02 42.55 5.7M
2025-05-22 43.26 43.83 42.34 42.38 4.3M
2025-05-21 44.51 44.80 43.14 43.18 4.7M
2025-05-20 45.18 45.34 44.40 44.60 4.6M
2025-05-19 44.16 45.66 43.40 45.35 5.6M
2025-05-16 44.40 45.45 44.22 44.39 4.4M
2025-05-15 42.90 45.76 42.45 44.40 8.5M
2025-05-14 43.17 43.17 42.51 42.92 3.0M
2025-05-13 44.52 44.64 42.90 43.16 4.5M
2025-05-12 44.37 44.48 43.10 44.00 4.7M
2025-05-09 43.30 44.29 42.57 43.73 5.8M
2025-05-08 41.00 43.50 40.82 43.11 6.5M
2025-05-07 42.30 42.50 40.91 41.16 3.8M
2025-05-06 40.63 42.48 40.63 42.00 7.6M
2025-04-30 40.25 41.45 39.33 40.98 6.9M
2025-04-29 41.50 42.73 40.52 40.65 7.9M
2025-04-28 37.88 40.92 37.86 40.09 10.6M
2025-04-25 38.20 38.80 37.47 37.53 2.9M
2025-04-24 38.28 39.08 37.75 38.20 4.8M
2025-04-23 36.09 38.76 36.09 38.28 9.7M
2025-04-22 36.27 36.44 34.86 35.75 10.8M
2025-04-21 36.96 37.98 36.76 37.79 2.1M
2025-04-18 36.80 37.24 36.58 37.09 1.4M
2025-04-17 36.63 37.25 36.30 36.80 1.6M
2025-04-16 37.23 37.36 36.13 36.89 2.5M
2025-04-15 37.48 37.84 37.09 37.38 2.5M
2025-04-14 38.01 38.10 37.21 37.31 3.0M
2025-04-11 36.25 37.28 36.01 37.20 3.5M
2025-04-10 36.48 37.23 36.18 36.26 4.2M
2025-04-09 34.48 35.74 33.18 35.60 5.0M
2025-04-08 34.48 35.87 34.24 35.10 5.9M
2025-04-07 38.00 38.80 33.10 34.03 7.7M
2025-04-03 41.59 42.07 40.57 40.85 2.9M
2025-04-02 40.77 42.40 40.52 42.01 4.1M
2025-04-01 40.25 41.44 40.24 40.84 2.5M
2025-03-31 41.29 41.47 39.99 40.25 3.3M
2025-03-28 41.16 42.55 41.16 41.58 3.6M
2025-03-27 41.26 41.68 40.58 41.25 2.7M
2025-03-26 40.70 42.21 40.59 41.45 3.7M
2025-03-25 40.84 41.43 40.30 40.83 3.3M
2025-03-24 41.75 41.76 40.00 40.86 4.4M
2025-03-21 43.41 43.74 41.36 41.52 6.9M
2025-03-20 44.30 44.40 43.54 43.64 3.3M
2025-03-19 44.50 45.65 43.45 44.47 6.6M
2025-03-18 44.11 45.47 44.06 44.71 7.0M
2025-03-17 42.09 44.38 41.83 44.17 10.0M
2025-03-14 42.33 43.03 41.77 43.03 4.0M
2025-03-13 43.10 43.69 41.91 42.35 4.8M
2025-03-12 43.35 44.50 43.05 43.50 5.2M
2025-03-11 42.92 43.38 42.51 43.35 3.2M
2025-03-10 43.18 43.51 42.51 43.17 4.3M
2025-03-07 44.33 44.33 42.91 43.10 6.2M
2025-03-06 43.90 44.40 43.31 44.37 6.0M
2025-03-05 43.95 44.26 42.88 43.42 4.4M
2025-03-04 44.14 44.18 43.01 44.16 5.8M
2025-03-03 43.99 46.10 43.80 44.65 9.4M
2025-02-28 45.08 45.66 43.32 43.59 8.0M
2025-02-27 44.85 46.80 44.60 45.45 10.3M
2025-02-26 43.75 45.18 43.70 44.88 6.6M
2025-02-25 43.86 44.48 43.60 43.82 5.3M
2025-02-24 45.18 45.27 43.80 44.50 7.3M
2025-02-21 43.79 45.81 43.79 45.18 9.8M
2025-02-20 44.51 44.51 43.10 43.71 8.2M
2025-02-19 42.69 45.09 42.67 44.51 11.3M
2025-02-18 42.40 46.60 42.40 43.42 19.6M
2025-02-17 40.83 41.15 40.23 40.48 4.4M
2025-02-14 40.59 41.84 40.51 40.79 4.1M
2025-02-13 41.31 42.09 40.81 40.87 4.6M
2025-02-12 40.21 41.45 40.10 41.40 4.1M
2025-02-11 40.73 40.89 39.92 40.33 3.4M
2025-02-10 40.59 40.91 39.93 40.71 4.0M
2025-02-07 39.67 41.12 39.50 40.59 5.3M
2025-02-06 38.11 39.74 38.00 39.70 4.1M
2025-02-05 38.00 38.78 37.96 38.25 2.8M
2025-01-27 38.75 39.58 37.76 37.76 3.0M
2025-01-24 38.03 39.11 38.01 38.75 3.2M
2025-01-23 38.45 39.50 38.23 38.23 3.6M
2025-01-22 38.24 38.47 37.79 38.20 2.2M
2025-01-21 39.17 39.19 38.11 38.52 2.2M
2025-01-20 38.88 39.66 38.87 38.94 2.5M
2025-01-17 38.60 39.23 38.27 38.77 2.6M
2025-01-16 38.81 39.80 38.36 38.76 2.6M
2025-01-15 38.99 39.25 38.23 38.81 2.8M
2025-01-14 37.51 39.15 37.18 39.11 3.9M
2025-01-13 36.18 37.65 36.11 37.34 2.9M
2025-01-10 37.84 38.10 36.39 36.39 3.1M
2025-01-09 37.98 38.73 37.57 37.61 2.8M
2025-01-08 38.41 38.62 37.08 38.15 3.9M
2025-01-07 38.27 38.53 37.81 38.41 2.5M
2025-01-06 38.12 39.03 37.80 38.27 3.3M
2025-01-03 39.00 39.60 38.00 38.00 3.7M
2025-01-02 40.06 40.22 38.54 38.86 3.8M