派能科技
SH688063 前复权 STAR
40.90
+0.74
(+1.84%)
今开
40.50
最高
41.30
最低
40.10
昨收
40.16
振幅
2.99%
成交量
42,273.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
40.42
MA10
40.90
MA20
41.06
MA60
43.12
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.50 | 41.30 | 40.10 | 40.90 | 42,273万 |
| 2 | 2026-09-29 | 39.21 | 40.62 | 39.14 | 40.16 | 44,537万 |
| 3 | 2026-09-28 | 40.51 | 40.62 | 38.83 | 39.22 | 43,866万 |
| 4 | 2026-09-24 | 41.33 | 41.47 | 40.50 | 40.51 | 34,943万 |
| 5 | 2026-09-23 | 41.59 | 41.97 | 41.30 | 41.33 | 31,655万 |
| 6 | 2026-09-22 | 41.65 | 42.18 | 41.54 | 41.67 | 51,640万 |
| 7 | 2026-09-21 | 41.68 | 41.85 | 41.21 | 41.37 | 46,159万 |
| 8 | 2026-09-18 | 41.26 | 41.75 | 41.02 | 41.69 | 42,010万 |
| 9 | 2026-09-17 | 40.96 | 41.52 | 40.62 | 40.82 | 34,073万 |
| 10 | 2026-09-16 | 40.47 | 41.83 | 39.82 | 41.32 | 56,138万 |
| 11 | 2026-09-15 | 40.02 | 41.20 | 39.73 | 40.47 | 44,538万 |
| 12 | 2026-09-14 | 39.41 | 40.42 | 39.35 | 40.16 | 37,960万 |