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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 194.00 198.73 194.00 197.00 1.4M
2021-12-30 186.63 193.98 183.00 191.69 1.9M
2021-12-29 191.77 192.85 186.00 190.57 0.9M
2021-12-28 188.31 192.50 187.01 191.80 0.7M
2021-12-27 186.00 191.67 185.50 188.36 0.7M
2021-12-24 193.74 197.78 186.80 187.00 0.9M
2021-12-23 194.41 195.55 191.53 194.39 0.9M
2021-12-22 194.02 198.99 193.50 194.41 1.0M
2021-12-21 190.00 200.98 190.00 195.91 2.0M
2021-12-20 202.35 202.35 193.20 193.21 1.3M
2021-12-17 208.00 210.99 202.01 203.40 1.4M
2021-12-16 210.10 212.75 204.70 207.00 1.2M
2021-12-15 211.71 215.31 207.00 210.26 0.9M
2021-12-14 219.00 219.00 210.05 211.71 1.1M
2021-12-13 226.00 227.64 212.33 214.50 2.2M
2021-12-10 223.00 231.00 221.00 226.64 1.6M
2021-12-09 225.60 231.00 223.68 225.01 1.1M
2021-12-08 222.99 229.57 221.45 228.00 1.6M
2021-12-07 232.40 234.39 219.00 221.81 1.7M
2021-12-06 243.00 246.50 228.43 230.01 1.5M
2021-12-03 242.26 246.50 236.55 240.11 0.9M
2021-12-02 245.99 247.24 239.56 241.50 1.3M
2021-12-01 239.97 249.77 239.05 247.24 1.9M
2021-11-30 243.11 247.00 235.68 239.57 1.9M
2021-11-29 229.18 245.66 225.36 240.40 2.4M
2021-11-26 231.96 237.16 231.00 231.53 1.1M
2021-11-25 238.61 238.61 226.58 231.20 1.2M
2021-11-24 244.29 245.88 234.08 235.99 1.8M
2021-11-23 252.00 254.49 241.60 244.88 2.0M
2021-11-22 245.21 259.99 245.21 254.54 3.2M
2021-11-19 234.80 238.95 227.03 238.20 1.5M
2021-11-18 234.00 235.26 229.00 231.39 1.2M
2021-11-17 232.00 238.00 230.00 235.01 1.3M
2021-11-16 241.00 242.01 228.70 230.29 1.9M
2021-11-15 245.08 250.00 238.91 242.69 2.2M
2021-11-12 240.60 248.87 235.65 245.21 2.5M
2021-11-11 243.00 250.00 235.95 242.53 2.9M
2021-11-10 236.09 250.29 230.00 244.75 6.2M
2021-11-09 220.02 223.58 213.58 214.55 1.3M
2021-11-08 209.45 219.79 209.45 216.38 1.3M
2021-11-05 227.00 228.02 211.65 212.05 2.1M
2021-11-04 217.00 230.00 217.00 228.02 2.3M
2021-11-03 212.00 220.97 209.06 214.30 1.9M
2021-11-02 216.88 218.95 208.00 212.42 1.7M
2021-11-01 219.00 225.30 213.88 219.51 2.0M
2021-10-29 220.01 221.37 207.17 217.81 2.0M
2021-10-28 225.68 231.38 219.40 220.10 1.7M
2021-10-27 226.47 237.77 225.37 228.00 2.2M
2021-10-26 229.00 241.41 225.49 226.47 3.3M
2021-10-25 209.60 229.79 209.60 226.50 3.2M
2021-10-22 213.80 213.80 202.51 208.16 1.5M
2021-10-21 215.82 218.00 208.37 211.36 1.5M
2021-10-20 198.77 219.77 197.13 214.82 2.7M
2021-10-19 200.00 205.38 197.68 198.09 1.3M
2021-10-18 193.88 199.70 192.29 194.80 0.9M
2021-10-15 191.60 198.89 190.10 193.87 1.1M
2021-10-14 184.25 197.96 182.00 195.49 1.9M
2021-10-13 178.08 186.28 174.40 183.88 1.5M
2021-10-12 178.00 181.41 171.70 176.50 1.3M
2021-10-11 199.60 200.43 178.00 178.43 2.6M
2021-10-08 203.31 206.80 198.10 198.29 1.0M
2021-09-30 202.28 208.10 200.31 201.50 1.4M
2021-09-29 205.00 209.69 201.60 201.65 1.1M
2021-09-28 211.81 212.00 203.34 204.00 1.3M
2021-09-27 211.05 215.79 204.57 212.35 1.9M
2021-09-24 199.00 210.60 196.79 203.95 1.4M
2021-09-23 204.00 206.50 196.76 197.80 1.0M
2021-09-22 195.00 206.06 195.00 202.60 1.0M
2021-09-17 207.98 210.28 193.66 198.12 1.5M
2021-09-16 213.38 213.38 206.03 207.50 1.2M
2021-09-15 208.97 214.27 206.23 213.66 1.3M
2021-09-14 205.88 214.05 205.21 209.00 1.1M
2021-09-13 217.00 217.01 207.88 208.01 1.2M
2021-09-10 208.94 218.00 205.00 217.00 2.0M
2021-09-09 210.00 213.85 202.00 207.23 1.8M
2021-09-08 212.50 217.88 208.60 211.94 1.2M
2021-09-07 210.00 214.38 208.00 212.16 1.2M
2021-09-06 227.00 227.00 204.62 210.29 2.7M
2021-09-03 225.00 236.30 221.00 225.40 1.7M
2021-09-02 223.90 227.33 221.58 225.52 1.4M
2021-09-01 243.01 244.83 220.92 223.90 2.7M
2021-08-31 240.14 247.50 237.00 245.50 2.0M
2021-08-30 219.98 249.77 219.00 243.99 4.3M
2021-08-27 222.80 225.99 215.00 217.22 2.2M
2021-08-26 234.99 241.00 223.95 224.35 2.3M
2021-08-25 228.00 233.00 220.01 233.00 2.3M
2021-08-24 235.00 237.87 228.88 229.55 1.9M
2021-08-23 221.50 235.00 220.01 234.18 2.4M
2021-08-20 210.00 226.50 203.89 225.06 3.6M
2021-08-19 220.01 230.86 216.30 225.02 2.1M
2021-08-18 229.00 232.00 215.05 221.00 2.7M
2021-08-17 238.75 244.00 222.10 227.48 3.3M
2021-08-16 251.00 251.00 237.22 237.98 3.3M
2021-08-13 258.00 263.98 249.00 251.40 3.2M
2021-08-12 272.00 272.00 261.09 264.01 2.9M
2021-08-11 258.00 285.00 254.00 272.86 3.8M
2021-08-10 274.99 290.50 257.62 264.09 4.4M
2021-08-09 264.74 281.66 253.00 274.62 3.7M
2021-08-06 249.45 269.99 243.50 269.50 4.0M
2021-08-05 250.00 250.74 240.13 245.00 2.8M
2021-08-04 237.00 255.99 236.90 250.60 4.1M
2021-08-03 273.95 276.23 234.25 238.04 6.5M
2021-08-02 290.86 293.88 264.39 273.50 5.7M
2021-07-30 282.11 316.44 276.80 279.89 8.1M
2021-07-29 248.50 288.54 241.50 288.54 7.1M
2021-07-28 221.16 242.98 217.30 241.00 4.8M
2021-07-27 247.90 248.88 217.20 222.01 4.4M
2021-07-26 245.58 256.88 238.78 247.20 4.6M
2021-07-23 235.00 252.11 224.90 239.50 5.0M
2021-07-22 210.27 232.55 210.08 231.00 3.9M
2021-07-21 202.58 215.39 202.58 210.80 2.9M
2021-07-20 201.38 207.90 198.00 200.21 2.2M
2021-07-19 206.60 217.85 202.00 203.80 2.6M
2021-07-16 227.75 227.80 206.77 209.60 3.0M
2021-07-15 213.58 225.80 210.50 225.00 3.2M
2021-07-14 220.89 227.00 214.00 214.11 2.6M
2021-07-13 228.60 235.79 216.88 220.89 3.4M
2021-07-12 235.30 240.86 227.00 228.39 3.8M
2021-07-09 210.80 233.00 207.00 231.28 4.5M
2021-07-08 221.88 221.88 210.96 211.02 3.3M
2021-07-07 191.00 220.99 187.00 218.55 5.0M
2021-07-06 188.79 198.59 188.77 192.89 3.0M
2021-07-05 186.00 194.97 184.54 188.71 2.3M
2021-07-02 181.00 189.50 176.88 185.00 2.9M
2021-07-01 196.25 198.98 180.99 183.45 4.1M
2021-06-30 201.78 201.78 193.00 196.80 3.7M
2021-06-29 200.00 205.90 196.49 202.33 4.5M
2021-06-28 180.80 203.79 180.80 201.15 5.5M
2021-06-25 173.06 190.90 167.20 181.60 5.4M
2021-06-24 169.00 172.39 165.69 169.98 2.6M
2021-06-23 162.45 170.00 162.39 164.39 2.1M
2021-06-22 165.96 167.00 160.00 162.85 1.6M
2021-06-21 158.20 167.58 156.88 164.13 2.2M
2021-06-18 153.50 159.48 151.04 158.18 1.8M
2021-06-17 150.90 154.25 150.90 153.50 1.1M
2021-06-16 160.98 160.99 149.85 151.97 2.4M
2021-06-15 164.29 167.00 160.11 161.57 1.4M
2021-06-11 162.00 166.00 159.15 164.29 2.0M
2021-06-10 156.40 164.00 154.30 161.43 2.0M
2021-06-09 162.16 162.69 155.00 155.00 1.7M
2021-06-08 161.98 165.18 160.88 162.00 1.0M
2021-06-07 166.48 166.50 160.67 161.90 1.7M
2021-06-04 163.01 170.35 162.05 166.66 1.5M
2021-06-03 168.00 169.62 164.00 164.11 1.5M
2021-06-02 172.29 175.97 166.16 169.50 2.0M
2021-06-01 172.83 174.99 167.26 171.02 2.3M
2021-05-31 165.00 175.12 164.00 173.78 2.7M
2021-05-28 163.44 170.93 161.21 164.96 2.0M
2021-05-27 160.01 167.99 160.01 163.22 1.6M
2021-05-26 164.69 164.70 160.06 160.90 1.4M
2021-05-25 164.56 165.98 160.56 164.97 1.7M
2021-05-24 167.00 171.96 164.41 165.01 2.0M
2021-05-21 160.35 168.86 158.03 163.99 1.7M
2021-05-20 156.80 164.80 156.80 158.30 1.8M
2021-05-19 151.45 160.00 150.03 158.72 2.3M
2021-05-18 153.68 156.33 150.05 151.46 1.2M
2021-05-17 149.00 156.45 147.86 153.59 1.8M
2021-05-14 150.46 150.80 147.02 148.19 1.4M
2021-05-13 150.13 151.25 148.40 149.00 1.0M
2021-05-12 149.10 152.85 149.10 151.56 0.8M
2021-05-11 146.01 153.57 146.01 150.74 1.2M
2021-05-10 151.00 151.50 146.45 147.70 1.7M
2021-05-07 151.01 156.92 151.01 152.00 1.4M
2021-05-06 155.00 156.16 149.90 151.59 1.7M
2021-04-30 151.35 157.47 151.35 156.32 2.5M
2021-04-29 155.91 158.88 149.56 151.35 3.7M
2021-04-28 175.98 175.98 154.00 158.99 6.3M
2021-04-27 184.12 188.85 176.78 184.00 2.5M
2021-04-26 176.00 193.68 175.00 184.11 3.8M
2021-04-23 167.00 179.60 166.99 178.12 3.3M
2021-04-22 178.00 181.87 166.01 170.34 3.8M
2021-04-21 164.80 170.20 163.00 165.51 2.2M
2021-04-20 153.41 176.53 153.00 167.30 4.8M
2021-04-19 145.08 155.50 145.01 154.93 1.6M
2021-04-16 151.00 151.97 148.36 150.28 0.8M
2021-04-15 154.77 154.77 149.13 151.02 0.9M
2021-04-14 151.95 155.58 150.70 154.51 1.1M
2021-04-13 152.10 155.49 152.00 152.02 0.7M
2021-04-12 155.76 159.00 151.38 153.54 1.3M
2021-04-09 169.00 169.00 158.56 159.00 2.0M
2021-04-08 168.32 171.68 166.02 168.41 1.5M
2021-04-07 168.57 170.00 163.50 167.11 1.5M
2021-04-06 163.20 170.72 159.10 169.33 2.6M
2021-04-02 162.83 166.68 156.37 161.96 1.6M
2021-04-01 159.50 165.86 159.50 160.83 1.7M
2021-03-31 161.02 162.00 153.12 158.15 1.6M
2021-03-30 155.88 166.50 155.61 162.10 2.2M
2021-03-29 156.00 160.50 155.18 156.96 1.5M
2021-03-26 151.38 159.88 151.00 157.13 2.0M
2021-03-25 147.91 154.30 144.36 152.00 1.7M
2021-03-24 159.52 160.77 149.79 149.79 2.5M
2021-03-23 168.88 169.50 159.50 161.52 1.7M
2021-03-22 159.34 169.98 158.30 168.49 2.0M
2021-03-19 161.33 163.01 158.02 160.21 2.2M
2021-03-18 169.04 171.00 162.57 166.49 2.3M
2021-03-17 163.11 172.77 160.00 168.73 2.0M
2021-03-16 168.69 172.60 160.33 166.60 2.5M
2021-03-15 181.53 184.54 165.00 166.99 4.2M
2021-03-12 169.90 188.06 169.00 181.85 4.8M
2021-03-11 157.20 170.98 154.06 167.90 2.9M
2021-03-10 161.50 165.00 155.35 157.00 1.6M
2021-03-09 152.50 162.59 147.06 155.00 2.6M
2021-03-08 170.00 172.68 153.28 154.34 3.0M
2021-03-05 171.50 178.99 168.99 169.24 2.5M
2021-03-04 174.18 176.68 168.28 171.00 3.5M
2021-03-03 157.50 180.00 156.99 178.06 5.5M
2021-03-02 159.86 160.31 153.08 157.00 2.0M
2021-03-01 150.00 158.24 149.00 156.30 2.5M
2021-02-26 143.02 148.48 138.00 146.18 3.0M
2021-02-25 151.01 155.99 146.97 147.78 2.0M
2021-02-24 163.00 163.00 151.02 152.05 2.7M
2021-02-23 158.00 164.88 156.27 162.38 2.1M
2021-02-22 170.05 171.23 159.35 159.81 3.4M
2021-02-19 173.18 175.31 168.00 168.75 3.0M
2021-02-18 180.05 183.00 171.00 175.72 2.5M
2021-02-10 181.17 183.55 172.30 175.08 3.2M
2021-02-09 172.00 188.00 168.95 183.00 4.1M
2021-02-08 180.00 181.90 165.95 170.87 5.0M
2021-02-05 208.98 213.17 181.05 182.00 4.6M
2021-02-04 207.20 214.83 198.50 208.75 3.5M
2021-02-03 234.00 235.00 209.66 210.11 4.6M
2021-02-02 231.24 238.47 218.32 237.77 4.1M
2021-02-01 239.64 240.88 220.01 230.00 3.6M
2021-01-29 266.00 269.91 231.00 238.00 5.3M
2021-01-28 296.00 302.50 274.00 274.00 4.2M
2021-01-27 318.79 325.98 290.00 309.00 3.3M
2021-01-26 321.00 332.00 306.70 322.50 3.3M
2021-01-25 303.00 342.66 302.40 321.00 4.9M
2021-01-22 287.00 306.60 287.00 297.01 4.4M
2021-01-21 289.00 296.19 281.22 282.01 3.0M
2021-01-20 280.50 293.98 273.00 290.38 3.1M
2021-01-19 275.39 297.90 275.00 280.50 3.2M
2021-01-18 270.45 285.00 265.00 276.28 3.7M
2021-01-15 274.00 282.80 256.60 279.60 4.8M
2021-01-14 275.00 291.98 274.00 275.10 3.7M
2021-01-13 291.90 308.00 269.80 279.80 4.9M
2021-01-12 288.01 304.58 279.51 295.00 4.6M
2021-01-11 322.00 327.52 280.00 287.60 6.7M
2021-01-08 343.00 346.00 309.60 319.00 5.7M
2021-01-07 310.03 348.00 298.03 344.00 6.1M
2021-01-06 307.00 330.00 301.00 313.00 6.5M
2021-01-05 301.87 324.00 286.12 300.13 7.7M
2021-01-04 269.80 318.00 260.18 301.01 8.8M