派能科技

688063
🏛️ 中国 →
74.24
最后更新: 2025-09-30
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
2023-12-29 109.00 109.00 105.49 106.00 5.1M
2023-12-28 98.99 109.88 98.60 108.72 8.4M
2023-12-27 103.00 103.49 98.68 99.00 4.3M
2023-12-26 103.22 104.81 101.57 103.90 3.8M
2023-12-25 102.50 105.44 101.81 103.57 4.0M
2023-12-22 97.00 106.77 95.50 102.58 7.6M
2023-12-21 91.86 100.00 91.55 98.03 5.7M
2023-12-20 93.90 94.84 92.30 92.32 1.8M
2023-12-19 91.71 96.15 91.18 93.94 3.1M
2023-12-18 94.60 95.72 91.83 92.19 2.3M
2023-12-15 94.99 97.88 94.60 94.63 3.6M
2023-12-14 94.95 96.70 93.80 93.90 2.2M
2023-12-13 97.10 97.39 94.02 94.02 2.6M
2023-12-12 98.61 99.50 97.02 97.22 2.4M
2023-12-11 99.21 99.39 96.69 99.20 2.9M
2023-12-08 100.46 101.10 98.70 100.51 3.7M
2023-12-07 101.00 101.00 98.67 99.96 2.9M
2023-12-06 96.83 104.56 96.80 101.26 5.4M
2023-12-05 99.32 101.46 97.40 97.40 2.6M
2023-12-04 101.26 101.26 99.23 99.67 2.0M
2023-12-01 102.21 102.50 99.97 101.20 2.3M
2023-11-30 102.44 103.99 100.70 101.93 2.2M
2023-11-29 103.62 104.58 102.11 102.66 2.1M
2023-11-28 103.12 103.77 101.80 103.77 2.0M
2023-11-27 107.66 107.69 102.81 103.12 3.0M
2023-11-24 109.99 110.00 107.01 107.29 1.9M
2023-11-23 109.99 110.74 109.01 110.13 1.5M
2023-11-22 113.21 113.99 109.80 109.80 2.6M
2023-11-21 115.99 116.70 113.38 113.80 2.1M
2023-11-20 114.82 116.70 113.11 115.62 2.2M
2023-11-17 112.88 116.48 112.35 114.70 2.8M
2023-11-16 116.50 116.99 113.07 113.07 3.0M
2023-11-15 116.39 118.82 116.39 117.13 4.4M
2023-11-14 114.80 116.33 113.68 114.58 2.1M
2023-11-13 114.95 115.40 113.65 114.80 1.6M
2023-11-10 114.50 114.86 113.26 113.99 1.9M
2023-11-09 114.78 117.56 114.40 115.19 3.5M
2023-11-08 114.00 115.98 113.68 114.78 2.7M
2023-11-07 114.84 115.47 112.70 114.80 3.0M
2023-11-06 108.88 114.95 108.88 114.14 5.2M
2023-11-03 106.15 109.18 106.15 108.61 3.3M
2023-11-02 111.18 112.40 106.88 106.91 3.8M
2023-11-01 114.35 114.74 110.81 111.27 3.0M
2023-10-31 115.88 116.66 113.01 113.88 3.2M
2023-10-30 112.50 116.65 112.28 116.08 6.0M
2023-10-27 113.96 121.23 113.41 120.35 5.4M
2023-10-26 112.20 114.50 110.75 113.96 4.0M
2023-10-25 118.00 121.49 114.80 114.80 3.7M
2023-10-24 118.30 120.50 117.51 118.27 2.6M
2023-10-23 123.00 123.20 117.41 118.00 3.3M
2023-10-20 122.00 125.50 121.16 123.81 3.9M
2023-10-19 121.44 122.98 120.34 121.30 2.5M
2023-10-18 123.00 123.34 120.42 122.35 2.4M
2023-10-17 123.17 125.40 122.62 123.38 2.6M
2023-10-16 127.47 128.84 122.61 123.49 3.4M
2023-10-13 130.05 130.86 125.83 127.24 4.0M
2023-10-12 127.98 133.06 126.62 131.62 5.4M
2023-10-11 126.76 131.77 126.31 126.74 4.1M
2023-10-10 128.78 130.18 125.36 125.50 3.2M
2023-10-09 131.00 131.58 127.94 128.78 2.2M
2023-09-28 131.70 133.49 130.20 130.70 3.0M
2023-09-27 129.88 135.57 129.01 131.91 4.2M
2023-09-26 128.76 132.20 128.61 130.25 3.3M
2023-09-25 128.81 129.88 125.76 128.90 2.3M
2023-09-22 125.01 129.35 124.67 129.35 3.1M
2023-09-21 125.53 127.05 124.11 125.00 2.0M
2023-09-20 126.30 127.76 125.18 125.45 2.3M
2023-09-19 129.29 129.78 125.69 126.06 2.4M
2023-09-18 128.02 133.80 126.86 129.18 3.4M
2023-09-15 130.90 131.97 127.66 128.47 2.5M
2023-09-14 132.19 132.99 130.04 130.23 1.7M
2023-09-13 134.51 135.51 131.60 132.40 1.9M
2023-09-12 135.83 138.40 134.59 134.91 2.1M
2023-09-11 131.73 137.87 130.05 135.89 3.5M
2023-09-08 133.30 134.06 130.56 131.36 2.0M
2023-09-07 138.54 138.72 133.33 133.70 2.5M
2023-09-06 139.73 139.78 136.80 138.06 1.8M
2023-09-05 140.98 141.97 137.78 139.70 2.8M
2023-09-04 136.74 142.03 135.56 141.08 3.5M
2023-09-01 139.95 139.95 136.01 136.61 2.0M
2023-08-31 140.55 140.55 136.00 138.40 2.9M
2023-08-30 139.62 144.69 139.53 140.77 3.3M
2023-08-29 133.98 143.49 133.33 140.40 6.1M
2023-08-28 153.00 153.88 134.92 135.23 9.2M
2023-08-25 143.56 146.29 142.70 145.71 3.2M
2023-08-24 142.67 150.40 142.27 144.76 4.2M
2023-08-23 145.50 145.99 141.25 141.25 2.7M
2023-08-22 147.20 148.80 142.42 146.45 4.3M
2023-08-21 150.28 152.00 147.15 147.24 3.1M
2023-08-18 155.00 157.40 152.03 152.20 3.5M
2023-08-17 152.01 153.49 150.55 151.84 2.1M
2023-08-16 153.50 157.19 151.70 151.91 2.4M
2023-08-15 156.99 157.35 152.56 153.40 2.0M
2023-08-14 156.02 157.00 153.00 156.95 2.7M
2023-08-11 164.00 164.00 157.85 158.02 3.3M
2023-08-10 158.24 167.55 157.50 164.98 5.9M
2023-08-09 156.90 158.28 155.11 155.91 3.6M
2023-08-08 166.00 167.00 154.00 156.80 9.9M
2023-08-07 170.57 172.80 168.87 169.36 1.6M
2023-08-04 170.01 171.80 168.58 170.59 1.6M
2023-08-03 168.59 173.25 168.59 169.69 1.6M
2023-08-02 171.38 173.99 168.31 169.19 1.8M
2023-08-01 176.08 177.70 172.50 173.42 1.6M
2023-07-31 173.00 179.99 173.00 177.21 2.3M
2023-07-28 172.10 173.49 165.08 172.90 1.9M
2023-07-27 173.68 175.00 171.91 173.02 1.1M
2023-07-26 174.50 175.64 172.51 173.38 1.3M
2023-07-25 176.79 177.90 173.51 174.20 2.3M
2023-07-24 183.03 183.80 173.13 173.66 3.0M
2023-07-21 186.91 187.50 184.22 184.41 1.5M
2023-07-20 189.99 191.77 186.35 186.90 1.2M
2023-07-19 191.65 192.60 187.60 188.32 1.4M
2023-07-18 191.95 193.50 191.12 191.65 1.2M
2023-07-17 197.45 197.45 191.80 192.52 1.7M
2023-07-14 200.58 201.58 195.68 198.00 2.4M
2023-07-13 199.00 203.88 197.11 200.35 2.3M
2023-07-12 196.95 201.52 193.37 196.99 2.3M
2023-07-11 202.77 203.00 196.58 198.50 2.1M
2023-07-10 194.00 204.30 192.98 201.38 3.2M
2023-07-07 198.67 198.98 192.78 193.10 2.2M
2023-07-06 200.62 201.85 198.40 199.01 2.1M
2023-07-05 205.00 209.00 200.00 200.50 2.8M
2023-07-04 208.77 209.50 203.03 203.37 3.0M
2023-07-03 198.99 212.10 198.87 209.50 5.3M
2023-06-30 188.36 202.18 186.65 198.25 4.2M
2023-06-29 195.20 200.98 189.69 189.76 3.2M
2023-06-28 196.81 201.00 193.71 197.05 2.4M
2023-06-27 195.11 204.50 194.21 196.81 2.8M
2023-06-26 195.99 202.33 193.20 194.80 2.5M
2023-06-21 204.07 209.99 199.50 199.88 2.5M
2023-06-20 206.10 209.79 203.38 205.00 2.2M
2023-06-19 206.66 211.00 204.69 206.11 2.8M
2023-06-16 203.40 211.92 201.87 208.98 4.6M
2023-06-15 187.15 203.16 187.15 201.39 4.7M
2023-06-14 193.00 193.99 188.49 188.49 1.6M
2023-06-13 192.11 194.46 190.61 191.13 1.8M
2023-06-12 191.85 194.98 187.68 193.97 2.7M
2023-06-09 189.91 193.95 187.79 191.85 3.4M
2023-06-08 190.28 193.56 189.09 189.30 2.5M
2023-06-07 189.50 190.79 185.69 190.36 2.3M
2023-06-06 192.71 193.50 188.49 189.30 2.5M
2023-06-05 200.08 200.99 192.01 192.70 2.5M
2023-06-02 196.00 201.80 195.30 199.49 2.4M
2023-06-01 198.00 202.46 195.19 196.06 2.3M
2023-05-31 199.90 202.00 196.68 197.62 1.9M
2023-05-30 200.00 202.45 196.30 200.46 2.7M
2023-05-29 215.06 215.90 197.00 199.68 5.6M
2023-05-26 225.01 225.44 216.59 217.50 2.9M
2023-05-25 218.89 229.98 215.58 226.80 4.0M
2023-05-24 215.00 225.25 213.31 220.63 3.5M
2023-05-23 217.15 221.22 215.20 216.28 2.0M
2023-05-22 221.97 222.40 216.50 217.50 2.2M
2023-05-19 222.34 222.50 217.50 221.46 2.2M
2023-05-18 227.48 228.43 219.98 222.80 3.5M
2023-05-17 233.50 237.00 226.14 227.70 3.1M
2023-05-16 235.80 241.23 232.59 235.01 3.1M
2023-05-15 226.88 243.33 226.66 235.75 4.6M
2023-05-12 230.50 235.88 226.70 226.88 2.5M
2023-05-11 226.01 237.50 223.58 232.00 4.0M
2023-05-10 223.11 231.00 217.01 227.13 4.1M
2023-05-09 232.67 232.86 221.98 222.27 3.5M
2023-05-08 235.33 236.95 227.00 230.92 3.3M
2023-05-05 245.00 245.00 229.77 232.95 5.3M
2023-05-04 242.48 259.75 240.04 248.00 5.1M
2023-04-28 252.00 255.55 241.00 242.17 5.5M
2023-04-27 252.80 263.55 250.18 252.45 7.0M
2023-04-26 219.00 255.25 216.54 253.48 11.1M
2023-04-25 219.18 224.43 210.27 212.71 4.5M
2023-04-24 246.80 247.00 216.50 220.47 8.1M
2023-04-21 254.43 258.28 247.30 248.70 4.6M
2023-04-20 267.66 267.66 250.00 253.66 7.2M
2023-04-19 269.98 277.87 265.02 271.29 6.2M
2023-04-18 256.88 276.40 256.37 268.28 6.5M
2023-04-17 259.00 265.00 255.46 257.00 4.1M
2023-04-14 253.93 266.58 247.01 260.10 6.7M
2023-04-13 251.99 260.60 247.00 255.50 4.8M
2023-04-12 254.59 259.00 249.50 252.18 4.2M
2023-04-11 260.01 263.88 253.00 257.70 5.7M
2023-04-10 238.90 268.51 238.08 264.01 7.4M
2023-04-07 237.23 239.52 233.68 234.64 2.2M
2023-04-06 231.85 241.90 230.30 239.07 2.8M
2023-04-04 242.52 242.52 231.00 234.51 4.2M
2023-04-03 244.00 252.00 239.20 246.50 3.7M
2023-03-31 239.50 251.90 237.10 245.50 4.5M
2023-03-30 233.00 238.98 229.60 238.58 3.0M
2023-03-29 231.00 237.68 230.42 232.50 2.7M
2023-03-28 239.00 240.86 230.50 231.09 2.4M
2023-03-27 232.00 241.99 230.40 238.35 3.2M
2023-03-24 232.99 241.00 228.51 234.50 3.2M
2023-03-23 232.53 239.88 231.07 232.45 3.3M
2023-03-22 243.08 245.08 232.32 233.83 3.2M
2023-03-21 236.49 241.87 232.07 240.65 2.6M
2023-03-20 234.88 242.80 227.30 236.49 3.1M
2023-03-17 238.37 240.86 232.00 235.24 3.5M
2023-03-16 248.10 249.50 236.66 237.48 3.5M
2023-03-15 255.00 260.65 249.49 249.50 2.2M
2023-03-14 258.62 260.00 243.20 254.50 4.2M
2023-03-13 265.01 266.98 257.05 259.20 2.3M
2023-03-10 263.00 268.58 257.79 265.00 2.4M
2023-03-09 275.00 278.80 265.48 266.22 3.1M
2023-03-08 278.50 283.00 273.33 275.59 3.2M
2023-03-07 263.60 282.00 262.50 279.50 6.3M
2023-03-06 261.32 268.06 253.51 264.80 3.6M
2023-03-03 255.50 260.97 254.72 257.50 2.1M
2023-03-02 260.00 261.92 252.00 254.59 3.0M
2023-03-01 266.50 266.77 258.98 259.80 2.8M
2023-02-28 265.99 271.98 261.04 268.00 2.5M
2023-02-27 261.01 271.50 260.58 264.51 2.1M
2023-02-24 268.89 268.89 263.16 263.70 1.6M
2023-02-23 262.60 272.97 262.60 268.95 2.7M
2023-02-22 263.79 269.59 262.62 263.55 1.4M
2023-02-21 265.29 267.45 260.01 265.91 1.7M
2023-02-20 259.90 269.21 255.05 265.88 2.8M
2023-02-17 269.64 269.69 261.68 261.68 2.6M
2023-02-16 277.00 278.64 268.07 269.80 2.7M
2023-02-15 281.00 285.00 274.09 275.43 2.6M
2023-02-14 290.01 291.00 276.83 284.00 3.6M
2023-02-13 290.00 295.66 286.01 289.80 2.2M
2023-02-10 292.01 292.01 285.36 288.60 1.8M
2023-02-09 286.10 295.99 283.57 292.48 2.5M
2023-02-08 288.24 293.60 287.00 288.00 2.1M
2023-02-07 287.20 290.93 285.70 289.00 2.1M
2023-02-06 295.02 297.60 285.03 287.20 3.9M
2023-02-03 292.25 299.00 286.28 299.00 3.2M
2023-02-02 298.10 302.40 292.06 293.13 2.8M
2023-02-01 307.00 309.39 291.00 298.79 3.9M
2023-01-31 305.44 309.87 302.76 306.58 2.7M
2023-01-30 302.19 313.83 298.15 305.00 3.7M
2023-01-20 295.56 302.20 293.23 298.00 2.2M
2023-01-19 300.01 302.44 294.01 296.78 2.1M
2023-01-18 296.57 305.86 290.12 302.00 2.7M
2023-01-17 290.44 300.88 283.80 297.09 4.3M
2023-01-16 293.00 298.00 287.47 290.75 4.3M
2023-01-13 318.00 318.78 291.66 292.01 5.7M
2023-01-12 323.05 329.00 313.50 314.68 4.7M
2023-01-11 326.14 326.88 303.89 307.30 4.8M
2023-01-10 326.60 333.11 321.30 325.20 2.0M
2023-01-09 330.74 339.70 321.00 326.23 3.2M
2023-01-06 326.91 339.68 321.23 325.99 3.9M
2023-01-05 296.00 326.55 290.00 325.68 4.9M
2023-01-04 315.00 317.01 290.40 292.21 4.6M
2023-01-03 312.54 319.80 304.33 315.85 3.9M