派能科技（688063）历史行情

以下为派能科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	1.73亿	1.723%
2026-10-06	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	1.73亿	1.723%
2026-10-05	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	1.73亿	1.723%
2026-10-02	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	1.73亿	1.723%
2026-10-01	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	1.73亿	1.723%
2026-09-30	40.500	40.900	41.300	40.100	0.740	1.843%	422.73万	0.00亿	0.000%
2026-09-29	39.210	40.160	40.620	39.140	0.940	2.397%	445.37万	0.00亿	0.000%
2026-09-28	40.510	39.220	40.620	38.830	-1.290	-3.184%	438.66万	0.00亿	0.000%
2026-09-27	41.330	40.510	41.470	40.500	-0.820	-1.984%	349.43万	1.43亿	1.424%
2026-09-24	41.330	40.510	41.470	40.500	-0.820	-1.984%	349.43万	0.00亿	0.000%
2026-09-23	41.590	41.330	41.970	41.300	-0.340	-0.816%	316.55万	0.00亿	0.000%
2026-09-22	41.650	41.670	42.180	41.540	0.300	0.725%	516.40万	0.00亿	0.000%
2026-09-21	41.680	41.370	41.850	41.210	-0.320	-0.768%	461.59万	0.00亿	0.000%
2026-09-18	41.260	41.690	41.750	41.020	0.870	2.131%	420.10万	0.00亿	0.000%
2026-09-17	40.960	40.820	41.520	40.620	-0.500	-1.210%	340.73万	0.00亿	0.000%
2026-09-16	40.470	41.320	41.830	39.820	0.850	2.100%	561.38万	0.00亿	0.000%
2026-09-15	40.020	40.470	41.200	39.730	0.310	0.772%	445.38万	0.00亿	0.000%
2026-09-14	39.410	40.160	40.420	39.350	0.460	1.159%	379.60万	0.00亿	0.000%
2026-09-11	40.760	39.700	40.990	39.250	-1.350	-3.289%	503.46万	0.00亿	0.000%
2026-09-10	41.650	41.050	42.100	40.850	-0.340	-0.821%	355.37万	0.00亿	0.000%
2026-09-09	41.630	41.390	41.830	41.020	-0.140	-0.337%	340.09万	0.00亿	0.000%
2026-09-08	41.990	41.530	42.250	41.420	-0.470	-1.119%	345.73万	0.00亿	0.000%
2026-09-07	42.000	42.000	42.230	41.670	0.230	0.551%	337.49万	0.00亿	0.000%
2026-09-04	42.450	41.770	43.050	41.480	-0.410	-0.972%	402.93万	0.00亿	0.000%
2026-09-03	42.000	42.180	42.460	41.740	0.320	0.764%	397.97万	0.00亿	0.000%
2026-09-02	42.400	41.860	42.400	41.420	-0.740	-1.737%	401.09万	0.00亿	0.000%
2026-09-01	42.660	42.600	43.300	42.080	-0.350	-0.815%	559.29万	0.00亿	0.000%
2026-08-31	43.730	42.950	43.780	42.180	-1.160	-2.630%	667.64万	0.00亿	0.000%
2026-08-28	44.200	44.110	44.770	43.980	-0.410	-0.921%	388.79万	0.00亿	0.000%
2026-08-27	43.950	44.520	44.680	42.680	0.350	0.792%	623.27万	0.00亿	0.000%
2026-08-26	43.400	44.170	44.830	43.010	0.670	1.540%	496.51万	0.00亿	0.000%
2026-08-25	43.490	43.500	43.930	42.500	-0.280	-0.640%	489.35万	0.00亿	0.000%
2026-08-24	44.640	43.780	45.360	43.200	-0.810	-1.817%	695.25万	0.00亿	0.000%
2026-08-21	43.900	44.590	45.240	43.300	0.610	1.387%	555.44万	0.00亿	0.000%
2026-08-20	44.350	43.980	44.360	43.680	0.380	0.872%	385.53万	0.00亿	0.000%
2026-08-19	45.030	43.600	45.560	43.450	-1.790	-3.944%	537.43万	0.00亿	0.000%
2026-08-18	45.930	45.390	46.080	45.000	-0.650	-1.412%	430.02万	0.00亿	0.000%
2026-08-17	44.850	46.040	46.130	44.260	1.190	2.653%	553.43万	0.00亿	0.000%
2026-08-14	45.080	44.850	45.900	44.500	-0.170	-0.378%	414.43万	0.00亿	0.000%
2026-08-13	45.570	45.020	46.450	44.950	-0.830	-1.810%	458.44万	0.00亿	0.000%
2026-08-12	45.090	45.850	46.700	45.090	0.600	1.326%	642.87万	0.00亿	0.000%
2026-08-11	44.780	45.250	46.000	44.420	0.320	0.712%	504.83万	0.00亿	0.000%
2026-08-10	45.160	44.930	45.490	44.500	-0.220	-0.487%	486.06万	0.00亿	0.000%
2026-08-07	44.500	45.150	45.160	43.900	0.510	1.142%	586.52万	0.00亿	0.000%
2026-08-06	45.280	44.640	45.280	44.100	-0.850	-1.869%	612.28万	0.00亿	0.000%
2026-08-05	44.920	45.490	45.910	44.670	0.670	1.495%	591.73万	0.00亿	0.000%
2026-08-04	44.560	44.820	45.180	44.490	0.310	0.696%	547.70万	0.00亿	0.000%
2026-08-03	43.360	44.510	44.600	42.860	0.980	2.251%	617.42万	0.00亿	0.000%
2026-07-31	43.750	43.530	44.700	43.430	-0.100	-0.229%	733.60万	0.00亿	0.000%
2026-07-30	43.460	43.630	44.480	43.330	-0.290	-0.660%	532.10万	0.00亿	0.000%
2026-07-29	42.890	43.920	44.250	42.000	0.940	2.187%	695.55万	0.00亿	0.000%
2026-07-28	42.350	42.980	43.540	42.340	-0.060	-0.139%	586.94万	0.00亿	0.000%
2026-07-27	41.330	43.040	43.290	41.000	2.310	5.671%	745.91万	0.00亿	0.000%
2026-07-24	42.430	40.730	42.930	40.700	-1.770	-4.165%	546.63万	0.00亿	0.000%
2026-07-23	40.770	42.500	42.550	40.580	1.710	4.192%	645.80万	0.00亿	0.000%
2026-07-22	41.530	40.790	41.940	40.420	-0.820	-1.971%	578.80万	0.00亿	0.000%
2026-07-21	40.570	41.610	41.920	39.860	0.730	1.786%	804.02万	0.00亿	0.000%
2026-07-20	41.300	40.880	42.790	39.970	-0.820	-1.966%	1,060.91万	0.00亿	0.000%
2026-07-17	44.150	41.700	44.500	41.570	-2.460	-5.571%	760.35万	0.00亿	0.000%
2026-07-16	45.080	44.160	45.380	43.960	-1.180	-2.603%	447.23万	0.00亿	0.000%
2026-07-15	45.660	45.340	46.730	45.020	-0.200	-0.439%	512.00万	0.00亿	0.000%
2026-07-14	45.350	45.540	45.880	43.990	0.640	1.425%	542.14万	0.00亿	0.000%
2026-07-13	47.070	44.900	47.500	44.550	-2.320	-4.913%	622.19万	0.00亿	0.000%
2026-07-10	47.500	47.220	48.420	46.810	0.120	0.255%	635.89万	0.00亿	0.000%
2026-07-09	46.510	47.100	47.580	45.090	0.050	0.106%	641.57万	0.00亿	0.000%
2026-07-08	49.440	47.050	49.440	47.000	-2.000	-4.077%	655.10万	0.00亿	0.000%
2026-07-07	50.780	49.050	50.930	48.860	-1.230	-2.446%	583.83万	0.00亿	0.000%
2026-07-06	50.060	50.280	52.190	50.000	0.110	0.219%	714.55万	0.00亿	0.000%
2026-07-03	52.790	50.170	52.800	50.160	-1.660	-3.203%	643.78万	0.00亿	0.000%
2026-07-02	52.500	51.830	53.360	51.260	-1.070	-2.023%	633.57万	0.00亿	0.000%
2026-07-01	53.280	52.900	54.090	51.400	-0.370	-0.695%	867.33万	0.00亿	0.000%
2026-06-30	51.390	53.270	53.800	50.980	1.810	3.517%	671.14万	0.00亿	0.000%
2026-06-29	51.010	51.460	51.960	49.650	-0.750	-1.437%	995.69万	0.00亿	0.000%
2026-06-26	55.740	52.210	57.000	52.200	-3.710	-6.634%	1,010.22万	0.00亿	0.000%
2026-06-25	56.610	55.920	57.280	55.510	-0.940	-1.653%	764.75万	0.00亿	0.000%
2026-06-24	58.590	56.860	58.600	56.100	-0.720	-1.250%	768.41万	0.00亿	0.000%
2026-06-23	59.500	57.580	59.970	57.170	-2.400	-4.001%	790.91万	0.00亿	0.000%
2026-06-22	59.200	59.980	60.080	57.400	0.730	1.232%	1,040.38万	0.00亿	0.000%
2026-06-18	58.000	59.250	59.780	57.650	0.780	1.334%	877.43万	0.00亿	0.000%
2026-06-17	58.310	58.470	59.500	58.010	-0.350	-0.595%	836.56万	0.00亿	0.000%
2026-06-16	57.980	58.820	59.310	56.190	2.200	3.886%	1,289.12万	0.00亿	0.000%
2026-06-15	55.550	56.620	56.650	55.350	1.650	3.002%	867.54万	0.00亿	0.000%
2026-06-12	54.020	54.970	56.220	53.920	1.470	2.748%	889.19万	0.00亿	0.000%
2026-06-11	54.980	53.500	54.990	53.110	-1.490	-2.710%	604.55万	0.00亿	0.000%
2026-06-10	55.820	54.990	56.160	53.810	-1.470	-2.604%	763.21万	0.00亿	0.000%
2026-06-09	56.410	56.460	56.720	54.720	1.060	1.913%	758.01万	0.00亿	0.000%
2026-06-08	57.750	55.400	58.710	54.690	-3.420	-5.814%	937.63万	0.00亿	0.000%
2026-06-05	59.550	58.820	60.400	57.000	-0.540	-0.910%	981.62万	0.00亿	0.000%
2026-06-04	61.400	59.360	61.400	59.100	-2.440	-3.948%	903.39万	0.00亿	0.000%
2026-06-03	63.250	61.800	63.420	61.160	-1.680	-2.647%	869.96万	0.00亿	0.000%
2026-06-02	66.410	63.480	66.800	62.520	-2.740	-4.138%	1,040.95万	0.00亿	0.000%
2026-06-01	66.660	66.220	69.800	66.000	-0.280	-0.421%	1,092.28万	0.00亿	0.000%
2026-05-29	72.600	66.500	73.000	65.700	-6.090	-8.390%	1,560.58万	0.00亿	0.000%
2026-05-28	72.550	72.590	73.500	70.500	0.230	0.318%	986.38万	0.00亿	0.000%
2026-05-27	72.500	72.360	76.900	71.860	-0.249	-0.343%	1,316.79万	0.00亿	0.000%
2026-05-26	73.679	72.609	75.709	70.379	-1.770	-2.380%	1,354.25万	0.00亿	0.000%
2026-05-25	75.959	74.379	77.369	73.909	-2.300	-3.000%	1,208.15万	0.00亿	0.000%
2026-05-22	74.059	76.679	77.829	73.289	2.620	3.538%	1,673.43万	0.00亿	0.000%
2026-05-21	81.909	74.059	83.709	72.899	-8.550	-10.350%	2,508.26万	0.00亿	0.000%
2026-05-20	79.379	82.609	84.379	78.279	2.990	3.755%	1,718.77万	0.00亿	0.000%
2026-05-19	79.839	79.619	82.679	78.589	-0.440	-0.550%	1,193.27万	0.00亿	0.000%
2026-05-18	73.929	80.059	80.359	73.819	5.620	7.550%	1,876.71万	0.00亿	0.000%
2026-05-15	73.879	74.439	76.509	71.429	0.560	0.758%	1,316.32万	0.00亿	0.000%
2026-05-14	77.829	73.879	78.829	73.879	-3.740	-4.818%	1,230.69万	0.00亿	0.000%
2026-05-13	77.369	77.619	78.789	76.499	0.000	0.000%	795.70万	0.00亿	0.000%
2026-05-12	78.869	77.619	79.639	76.899	-1.460	-1.846%	864.59万	0.00亿	0.000%
2026-05-11	77.719	79.079	80.089	76.439	1.360	1.750%	1,246.04万	0.00亿	0.000%
2026-05-08	78.589	77.719	81.419	77.529	-1.410	-1.782%	1,432.58万	0.00亿	0.000%
2026-05-07	80.149	79.129	80.369	78.339	-1.250	-1.555%	1,095.90万	0.00亿	0.000%
2026-05-06	76.939	80.379	80.569	76.139	3.580	4.662%	1,467.61万	0.00亿	0.000%
2026-04-30	77.389	76.799	77.579	75.389	-1.140	-1.463%	1,158.65万	0.00亿	0.000%
2026-04-29	72.029	77.939	78.649	70.929	5.920	8.220%	1,638.88万	0.00亿	0.000%
2026-04-28	72.259	72.019	72.859	70.519	-0.620	-0.854%	798.75万	0.00亿	0.000%
2026-04-27	75.179	72.639	75.499	72.569	-2.700	-3.584%	1,213.16万	0.00亿	0.000%
2026-04-24	74.579	75.339	76.149	73.249	0.450	0.601%	1,098.31万	0.00亿	0.000%
2026-04-23	76.879	74.889	76.879	73.689	-4.210	-5.322%	1,775.64万	0.00亿	0.000%
2026-04-22	78.009	79.099	81.229	77.729	0.850	1.086%	1,299.63万	0.00亿	0.000%
2026-04-21	76.069	78.249	79.609	75.079	2.310	3.042%	1,245.83万	0.00亿	0.000%
2026-04-20	77.079	75.939	77.679	75.499	-1.460	-1.886%	1,023.65万	0.00亿	0.000%
2026-04-17	74.379	77.399	77.829	74.249	2.220	2.953%	1,168.87万	0.00亿	0.000%
2026-04-16	73.879	75.179	75.939	72.589	2.260	3.099%	1,191.65万	0.00亿	0.000%
2026-04-15	76.279	72.919	77.039	72.689	-3.360	-4.405%	1,432.08万	0.00亿	0.000%
2026-04-14	72.899	76.279	76.329	71.569	3.930	5.432%	1,369.56万	0.00亿	0.000%
2026-04-13	70.879	72.349	73.799	70.589	1.050	1.473%	1,181.73万	0.00亿	0.000%
2026-04-10	69.459	71.299	73.859	69.399	2.430	3.528%	1,411.74万	0.00亿	0.000%
2026-04-09	67.879	68.869	69.499	67.189	0.000	0.000%	901.26万	0.00亿	0.000%
2026-04-08	68.879	68.989	69.679	68.409	0.000	0.000%	1,179.18万	0.00亿	0.000%
2026-04-07	66.789	67.749	69.119	66.039	0.000	0.000%	834.00万	0.00亿	0.000%
2026-04-03	69.799	66.179	69.849	65.989	0.000	0.000%	914.52万	0.00亿	0.000%
2026-04-02	71.399	68.689	71.869	68.169	0.000	0.000%	1,287.46万	0.00亿	0.000%
2026-04-01	74.529	72.329	75.559	72.049	0.000	0.000%	1,357.99万	0.00亿	0.000%