派能科技(688063)股票行情
派能科技(688063)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 79.00 | 79.40 | -1.32 | -1.64% | 77.20 | 81.19 | 151562 | 119969.58 | 6.18% | 0.00 |
| 2026-03-26 | 81.00 | 80.72 | -1.36 | -1.66% | 78.68 | 83.90 | 151200 | 122971.41 | 6.16% | 4.30 |
| 2026-03-25 | 80.51 | 82.08 | 0.88 | 1.08% | 79.20 | 83.50 | 181367 | 148624.52 | 7.39% | 15.00 |
| 2026-03-24 | 83.13 | 81.20 | -0.64 | -0.78% | 77.51 | 83.50 | 168289 | 135045.86 | 6.86% | 2.00 |
| 2026-03-23 | 82.99 | 81.84 | -1.65 | -1.98% | 80.98 | 86.20 | 220660 | 183136.50 | 8.99% | 2.00 |
| 2026-03-20 | 76.09 | 83.49 | 6.52 | 8.47% | 76.00 | 88.50 | 310526 | 255898.30 | 12.66% | 3.00 |
| 2026-03-19 | 74.72 | 76.97 | 3.37 | 4.58% | 74.03 | 78.48 | 211742 | 162388.27 | 8.63% | 31.49 |
| 2026-03-18 | 73.19 | 73.60 | 0.54 | 0.74% | 72.00 | 74.70 | 110799 | 81013.63 | 4.52% | 0.00 |
| 2026-03-17 | 75.63 | 73.06 | -3.79 | -4.93% | 72.85 | 76.99 | 142756 | 106573.72 | 5.82% | 0.00 |
| 2026-03-16 | 78.28 | 76.85 | -1.65 | -2.10% | 76.01 | 79.99 | 161547 | 125396.98 | 6.58% | 5.00 |
| 2026-03-13 | 80.93 | 78.50 | -1.98 | -2.46% | 77.63 | 83.99 | 234510 | 187183.06 | 9.56% | 0.00 |
| 2026-03-12 | 73.98 | 80.48 | 7.51 | 10.29% | 73.28 | 81.68 | 289727 | 223270.78 | 11.81% | 9.00 |
| 2026-03-11 | 69.20 | 72.97 | 3.23 | 4.63% | 68.03 | 75.00 | 201849 | 146015.61 | 8.23% | 5.00 |
| 2026-03-10 | 68.98 | 69.74 | -1.15 | -1.62% | 67.30 | 70.32 | 130206 | 89953.85 | 5.31% | 2.00 |
| 2026-03-09 | 68.60 | 70.89 | 3.53 | 5.24% | 67.57 | 71.76 | 184251 | 128807.66 | 7.51% | 0.00 |
| 2026-03-06 | 67.68 | 67.36 | -0.36 | -0.53% | 65.91 | 69.08 | 82465 | 55614.36 | 3.36% | 5.00 |
| 2026-03-05 | 70.40 | 67.72 | -1.63 | -2.35% | 66.90 | 71.22 | 109004 | 74008.17 | 4.44% | 0.00 |
| 2026-03-04 | 70.80 | 69.35 | -0.31 | -0.45% | 69.07 | 72.40 | 137479 | 96840.05 | 5.60% | 0.00 |
| 2026-03-03 | 68.87 | 69.66 | 3.75 | 5.69% | 68.80 | 75.60 | 232180 | 166705.05 | 9.46% | 2.00 |
| 2026-03-02 | 63.91 | 65.91 | 1.15 | 1.78% | 63.81 | 67.57 | 112426 | 74518.16 | 4.58% | 0.00 |
| 2026-02-27 | 63.21 | 64.76 | 1.42 | 2.24% | 63.00 | 64.99 | 58093 | 37274.00 | 2.37% | 0.00 |
| 2026-02-26 | 64.03 | 63.34 | -0.64 | -1.00% | 62.85 | 64.29 | 49024 | 31053.42 | 2.00% | 0.00 |
| 2026-02-25 | 62.25 | 63.98 | 1.90 | 3.06% | 62.11 | 64.86 | 72325 | 46195.69 | 2.95% | 5.00 |
| 2026-02-24 | 61.83 | 62.08 | 1.07 | 1.75% | 61.16 | 62.92 | 42776 | 26628.04 | 1.74% | 0.00 |
| 2026-02-13 | 62.00 | 61.01 | -1.19 | -1.91% | 61.01 | 62.42 | 35781 | 22111.84 | 1.46% | 0.00 |
| 2026-02-12 | 61.88 | 62.20 | 0.51 | 0.83% | 61.50 | 62.48 | 33854 | 21042.72 | 1.38% | 0.00 |
| 2026-02-11 | 61.68 | 61.69 | -0.05 | -0.08% | 61.50 | 62.49 | 26421 | 16355.71 | 1.08% | 0.00 |
| 2026-02-10 | 62.50 | 61.74 | -0.99 | -1.58% | 61.68 | 63.00 | 36371 | 22574.63 | 1.48% | 0.00 |
| 2026-02-09 | 62.30 | 62.73 | 1.33 | 2.17% | 61.99 | 63.36 | 56461 | 35461.15 | 2.30% | 0.00 |
| 2026-02-06 | 60.00 | 61.40 | 0.78 | 1.29% | 59.51 | 62.67 | 57599 | 35324.18 | 2.35% | 4.99 |
| 2026-02-05 | 63.77 | 60.62 | -3.71 | -5.77% | 60.40 | 63.77 | 77262 | 47456.98 | 3.15% | 0.00 |
| 2026-02-04 | 62.56 | 64.33 | 2.69 | 4.36% | 60.72 | 64.55 | 89300 | 56024.44 | 3.64% | 4.00 |
| 2026-02-03 | 59.53 | 61.64 | 2.91 | 4.95% | 59.40 | 61.68 | 62007 | 37601.29 | 2.53% | 2.00 |
| 2026-02-02 | 60.92 | 58.73 | -1.98 | -3.26% | 58.03 | 61.85 | 63395 | 38021.71 | 2.58% | 0.00 |
| 2026-01-30 | 61.50 | 60.71 | -0.95 | -1.54% | 58.27 | 61.93 | 81524 | 48912.77 | 3.32% | 0.00 |
| 2026-01-29 | 63.68 | 61.66 | -1.92 | -3.02% | 61.51 | 64.12 | 75188 | 47087.85 | 3.06% | 0.00 |
| 2026-01-28 | 65.00 | 63.58 | -1.78 | -2.72% | 63.18 | 65.30 | 72170 | 46090.61 | 2.94% | 2.00 |
| 2026-01-27 | 65.96 | 65.36 | -0.79 | -1.19% | 61.84 | 66.49 | 133044 | 85077.36 | 5.42% | 0.00 |
| 2026-01-26 | 66.50 | 66.15 | 1.78 | 2.77% | 65.24 | 68.88 | 162231 | 108138.25 | 6.61% | 2.00 |
| 2026-01-23 | 62.08 | 64.37 | 2.56 | 4.14% | 62.00 | 64.63 | 103997 | 66477.72 | 4.24% | 0.00 |
| 2026-01-22 | 61.24 | 61.81 | 0.59 | 0.96% | 60.99 | 62.56 | 54042 | 33388.75 | 2.20% | 0.00 |
| 2026-01-21 | 60.00 | 61.22 | 0.79 | 1.31% | 59.99 | 62.08 | 54515 | 33414.97 | 2.22% | 0.00 |
| 2026-01-20 | 62.68 | 60.43 | -1.98 | -3.17% | 60.01 | 62.89 | 62929 | 38310.25 | 2.56% | 0.00 |
| 2026-01-19 | 62.32 | 62.41 | -0.14 | -0.22% | 61.75 | 63.30 | 59860 | 37456.14 | 2.44% | 0.00 |
| 2026-01-16 | 62.57 | 62.55 | 0.59 | 0.95% | 61.60 | 63.38 | 62028 | 38726.72 | 2.53% | 0.00 |
| 2026-01-15 | 60.98 | 61.96 | 0.66 | 1.08% | 60.98 | 62.46 | 61479 | 38063.75 | 2.51% | 0.00 |
| 2026-01-14 | 61.69 | 61.30 | -0.28 | -0.45% | 60.41 | 63.99 | 114130 | 70987.95 | 4.65% | 0.00 |
| 2026-01-13 | 61.90 | 61.58 | -0.37 | -0.60% | 60.71 | 62.62 | 84075 | 51865.76 | 3.43% | 0.00 |
| 2026-01-12 | 60.45 | 61.95 | 0.90 | 1.47% | 59.28 | 62.00 | 102051 | 62126.18 | 4.16% | 0.00 |
| 2026-01-09 | 60.90 | 61.05 | -0.13 | -0.21% | 60.44 | 61.82 | 61665 | 37670.99 | 2.51% | 0.00 |
| 2026-01-08 | 60.45 | 61.18 | 0.49 | 0.81% | 60.01 | 62.31 | 64649 | 39642.99 | 2.63% | 0.00 |
| 2026-01-07 | 60.21 | 60.69 | 0.51 | 0.85% | 59.76 | 61.50 | 66625 | 40359.17 | 2.72% | 0.00 |
| 2026-01-06 | 59.26 | 60.18 | 1.22 | 2.07% | 59.06 | 60.80 | 59896 | 36023.70 | 2.44% | 7.18 |
| 2026-01-05 | 57.08 | 58.96 | 2.14 | 3.77% | 57.08 | 59.15 | 53943 | 31449.38 | 2.20% | 0.00 |
| 2025-12-31 | 58.61 | 56.82 | -1.79 | -3.05% | 56.82 | 58.61 | 45671 | 26252.38 | 1.86% | 0.00 |
| 2025-12-30 | 58.58 | 58.61 | -0.65 | -1.10% | 58.00 | 59.13 | 42557 | 24895.70 | 1.73% | 0.00 |
| 2025-12-29 | 59.40 | 59.26 | -0.14 | -0.24% | 58.56 | 60.28 | 55264 | 32873.02 | 2.25% | 0.00 |
| 2025-12-26 | 58.39 | 59.40 | 1.01 | 1.73% | 58.39 | 60.60 | 66949 | 39939.52 | 2.73% | 0.00 |
| 2025-12-25 | 58.09 | 58.39 | 0.17 | 0.29% | 57.74 | 58.80 | 35092 | 20448.26 | 1.43% | 0.00 |
| 2025-12-24 | 56.96 | 58.22 | 1.09 | 1.91% | 56.65 | 58.50 | 49974 | 28980.06 | 2.04% | 0.00 |
| 2025-12-23 | 56.01 | 57.13 | 1.02 | 1.82% | 56.01 | 58.16 | 52247 | 29922.07 | 2.13% | 0.00 |
| 2025-12-22 | 55.80 | 56.11 | 0.18 | 0.32% | 55.80 | 56.68 | 32093 | 18084.56 | 1.31% | 0.00 |
| 2025-12-19 | 56.00 | 55.93 | 0.11 | 0.20% | 55.77 | 56.55 | 34136 | 19130.37 | 1.39% | 0.00 |
| 2025-12-18 | 56.08 | 55.82 | -0.60 | -1.06% | 55.82 | 56.76 | 32490 | 18244.63 | 1.32% | 0.00 |
| 2025-12-17 | 55.51 | 56.42 | 0.91 | 1.64% | 55.51 | 56.66 | 42790 | 24007.41 | 1.74% | 0.00 |
| 2025-12-16 | 56.52 | 55.51 | -1.35 | -2.37% | 54.93 | 56.90 | 36129 | 20083.41 | 1.47% | 0.00 |
| 2025-12-15 | 57.17 | 56.86 | -0.44 | -0.77% | 56.56 | 58.35 | 44497 | 25563.20 | 1.81% | 0.00 |
| 2025-12-12 | 57.26 | 57.30 | 0.09 | 0.16% | 56.20 | 57.82 | 52830 | 30078.89 | 2.15% | 4.00 |
| 2025-12-11 | 58.18 | 57.21 | -0.79 | -1.36% | 57.18 | 58.68 | 31186 | 18052.29 | 1.27% | 0.00 |
| 2025-12-10 | 58.71 | 58.00 | -0.69 | -1.18% | 57.13 | 58.84 | 35160 | 20303.71 | 1.43% | 0.00 |
| 2025-12-09 | 58.99 | 58.69 | -0.70 | -1.18% | 58.45 | 59.71 | 39010 | 22967.16 | 1.59% | 0.00 |
| 2025-12-08 | 56.68 | 59.39 | 2.88 | 5.10% | 56.53 | 60.25 | 78166 | 45968.86 | 3.19% | 0.00 |
| 2025-12-05 | 55.60 | 56.51 | 1.21 | 2.19% | 54.88 | 56.89 | 42800 | 24033.59 | 1.74% | 0.00 |
| 2025-12-04 | 55.08 | 55.30 | 0.16 | 0.29% | 54.62 | 55.88 | 34576 | 19075.68 | 1.41% | 0.00 |
| 2025-12-03 | 56.20 | 55.14 | -2.66 | -4.60% | 54.70 | 57.14 | 87702 | 48912.93 | 3.57% | 0.00 |
| 2025-12-02 | 58.84 | 57.80 | -1.23 | -2.08% | 57.75 | 58.84 | 40021 | 23262.08 | 1.63% | 0.00 |
| 2025-12-01 | 59.00 | 59.03 | -0.03 | -0.05% | 58.88 | 60.25 | 43859 | 26069.38 | 1.79% | 0.00 |
| 2025-11-28 | 58.25 | 59.06 | 0.52 | 0.89% | 58.02 | 59.80 | 43245 | 25550.65 | 1.76% | 0.00 |
| 2025-11-27 | 57.80 | 58.54 | 0.92 | 1.60% | 57.75 | 60.18 | 62256 | 36799.16 | 2.54% | 0.00 |
| 2025-11-26 | 57.98 | 57.62 | -0.23 | -0.40% | 57.58 | 58.97 | 49193 | 28635.99 | 2.00% | 0.00 |
上证大盘股票行情在线 K线走势图
派能科技(688063)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
