| 股票名称 | 代码 688063 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 派能科技 | 2024-04-19 五 | 77.96 | 77.78 | 75.49 | 77.98 | 74.77 | -2.94% | 1.34% | 2357318 | 17873万 | 132.58 | 132.58 | 25.71 | 2 | 派能科技 | 2024-04-18 四 | 79.17 | 79.19 | 77.78 | 79.79 | 75.88 | -1.78% | 1.54% | 2711295 | 21121万 | 136.6 | 136.6 | 26.49 | 3 | 派能科技 | 2024-04-17 三 | 78.30 | 77.50 | 79.19 | 80.37 | 78.22 | 2.18% | 1.47% | 2583697 | 20505万 | 139.08 | 139.08 | 26.97 | 4 | 派能科技 | 2024-04-16 二 | 82.00 | 82.38 | 77.50 | 82.89 | 77.14 | -5.92% | 1.89% | 3317626 | 26136万 | 136.11 | 136.11 | 26.4 | 5 | 派能科技 | 2024-04-15 一 | 83.05 | 83.30 | 82.38 | 86.20 | 80.61 | -1.10% | 1.64% | 2875508 | 23994万 | 144.68 | 144.68 | 28.06 | 6 | 派能科技 | 2024-04-12 五 | 86.00 | 87.65 | 83.30 | 87.00 | 82.60 | -4.96% | 1.88% | 3297915 | 27757万 | 146.3 | 146.3 | 28.37 | 7 | 派能科技 | 2024-04-11 四 | 85.98 | 86.99 | 87.65 | 88.01 | 84.68 | 0.76% | 2.00% | 3507272 | 30180万 | 153.94 | 153.94 | 28.2 | 8 | 派能科技 | 2024-04-10 三 | 89.99 | 90.08 | 86.99 | 90.28 | 86.10 | -3.43% | 1.75% | 3078842 | 26944万 | 152.78 | 152.78 | 27.99 | 9 | 派能科技 | 2024-04-09 二 | 87.00 | 87.28 | 90.08 | 90.99 | 86.50 | 3.21% | 2.14% | 3762224 | 33837万 | 158.2 | 158.2 | 28.98 | 10 | 派能科技 | 2024-04-08 一 | 90.70 | 91.17 | 87.28 | 92.45 | 87.19 | -4.27% | 1.86% | 3268516 | 29085万 | 153.29 | 153.29 | 28.08 | 11 | 派能科技 | 2024-04-03 三 | 92.50 | 93.49 | 91.17 | 94.49 | 90.50 | -2.48% | 2.03% | 3558306 | 32829万 | 160.12 | 160.12 | 29.33 | 12 | 派能科技 | 2024-04-02 二 | 91.88 | 91.87 | 93.49 | 95.50 | 89.86 | 1.76% | 2.71% | 4766316 | 44098万 | 164.19 | 164.19 | 30.08 | 13 | 派能科技 | 2024-04-01 一 | 87.81 | 87.82 | 91.87 | 92.90 | 87.81 | 4.61% | 2.50% | 4383719 | 39954万 | 161.35 | 161.35 | 29.56 | 14 | 派能科技 | 2024-03-29 五 | 86.83 | 86.95 | 87.82 | 89.59 | 86.68 | 1.00% | 1.47% | 2578947 | 22715万 | 154.24 | 154.24 | 28.26 | 15 | 派能科技 | 2024-03-28 四 | 87.01 | 87.11 | 86.95 | 89.81 | 86.20 | -0.18% | 2.20% | 3859846 | 33833万 | 152.71 | 152.71 | 27.98 | 16 | 派能科技 | 2024-03-27 三 | 91.44 | 92.60 | 87.11 | 91.91 | 87.11 | -5.93% | 2.05% | 3600255 | 32242万 | 152.99 | 152.99 | 28.03 | 17 | 派能科技 | 2024-03-26 二 | 87.60 | 87.00 | 92.60 | 94.78 | 87.60 | 6.44% | 3.28% | 5764651 | 52431万 | 162.63 | 162.63 | 29.79 | 18 | 派能科技 | 2024-03-25 一 | 89.30 | 90.35 | 87.00 | 90.41 | 86.98 | -3.71% | 1.98% | 3484423 | 30761万 | 152.79 | 152.79 | 27.99 | 19 | 派能科技 | 2024-03-22 五 | 92.88 | 93.05 | 90.35 | 93.48 | 89.28 | -2.90% | 2.19% | 3838130 | 34814万 | 158.68 | 158.68 | 29.07 | 20 | 派能科技 | 2024-03-21 四 | 94.88 | 95.40 | 93.05 | 95.72 | 92.50 | -2.46% | 1.87% | 3284845 | 30743万 | 163.42 | 163.42 | 29.94 | 21 | 派能科技 | 2024-03-20 三 | 94.94 | 95.69 | 95.40 | 97.39 | 94.50 | -0.30% | 1.47% | 2572969 | 24618万 | 167.55 | 167.55 | 30.69 | 22 | 派能科技 | 2024-03-19 二 | 98.00 | 97.88 | 95.69 | 99.35 | 95.69 | -2.24% | 1.88% | 3296188 | 31896万 | 168.06 | 168.06 | 30.79 | 23 | 派能科技 | 2024-03-18 一 | 96.50 | 95.15 | 97.88 | 99.18 | 95.61 | 2.87% | 2.95% | 5175260 | 50573万 | 171.9 | 171.9 | 31.49 | 24 | 派能科技 | 2024-03-15 五 | 96.00 | 96.31 | 95.15 | 96.49 | 92.44 | -1.20% | 2.91% | 5110801 | 48099万 | 167.11 | 167.11 | 30.61 | 25 | 派能科技 | 2024-03-14 四 | 98.96 | 99.41 | 96.31 | 99.90 | 95.12 | -3.12% | 2.50% | 4387355 | 42619万 | 169.15 | 169.15 | 30.99 | 26 | 派能科技 | 2024-03-08 五 | 81.09 | 80.56 | 83.00 | 84.13 | 80.56 | 3.03% | 2.66% | 4663737 | 38419万 | 145.77 | 145.77 | 26.7 | 27 | 派能科技 | 2024-03-07 四 | 84.67 | 84.21 | 80.56 | 85.48 | 80.56 | -4.33% | 2.25% | 3951218 | 32493万 | 141.48 | 141.48 | 25.92 | 28 | 派能科技 | 2024-03-06 三 | 82.62 | 82.63 | 84.21 | 86.91 | 81.25 | 1.91% | 2.24% | 3934097 | 33070万 | 147.89 | 147.89 | 27.09 | 29 | 派能科技 | 2024-03-05 二 | 84.47 | 85.02 | 82.63 | 84.47 | 81.84 | -2.81% | 2.14% | 3765886 | 31175万 | 145.12 | 145.12 | 26.59 | 30 | 派能科技 | 2024-03-04 一 | 85.49 | 85.98 | 85.02 | 87.74 | 84.75 | -1.12% | 1.82% | 3204901 | 27532万 | 149.32 | 149.32 | 27.35 | 31 | 派能科技 | 2024-03-01 五 | 85.70 | 84.81 | 85.98 | 87.70 | 85.00 | 1.38% | 2.36% | 4151770 | 35762万 | 151 | 151 | 27.66 | 32 | 派能科技 | 2024-02-29 四 | 81.21 | 83.07 | 84.81 | 86.88 | 81.13 | 2.09% | 3.32% | 5834226 | 49378万 | 148.95 | 148.95 | 27.29 | 33 | 派能科技 | 2024-02-28 三 | 86.98 | 85.50 | 83.07 | 91.50 | 83.00 | -2.84% | 4.09% | 7185168 | 63467万 | 145.89 | 145.89 | 26.73 | 34 | 派能科技 | 2024-02-27 二 | 82.30 | 83.20 | 85.50 | 85.50 | 82.20 | 2.76% | 2.15% | 3772972 | 31693万 | 150.16 | 150.16 | 27.51 | 35 | 派能科技 | 2024-02-26 一 | 84.30 | 84.29 | 83.20 | 84.78 | 81.58 | -1.29% | 2.33% | 4095221 | 33989万 | 146.12 | 146.12 | 26.77 | 36 | 派能科技 | 2024-02-23 五 | 82.60 | 82.60 | 84.29 | 84.73 | 82.55 | 2.05% | 1.88% | 3293292 | 27559万 | 148.04 | 148.04 | 11.54 | 37 | 派能科技 | 2024-02-22 四 | 82.00 | 82.56 | 82.60 | 84.40 | 81.31 | 0.05% | 1.57% | 2755565 | 22680万 | 145.07 | 145.07 | 11.31 | 38 | 派能科技 | 2024-02-21 三 | 80.00 | 80.81 | 82.56 | 84.96 | 79.18 | 2.17% | 2.25% | 3946970 | 32680万 | 145 | 145 | 11.3 | 39 | 派能科技 | 2024-02-20 二 | 80.01 | 80.55 | 80.81 | 81.00 | 78.79 | 0.32% | 1.64% | 2883045 | 22966万 | 141.92 | 141.92 | 11.06 | 40 | 派能科技 | 2024-02-19 一 | 82.00 | 82.00 | 80.55 | 82.46 | 79.33 | -1.77% | 1.84% | 3234410 | 26133万 | 141.47 | 141.47 | 11.03 | 41 | 派能科技 | 2024-02-08 四 | 81.02 | 80.84 | 82.00 | 84.86 | 80.08 | 1.43% | 2.58% | 4535031 | 37564万 | 144.01 | 144.01 | 11.23 | 42 | 派能科技 | 2024-02-07 三 | 75.08 | 73.98 | 80.84 | 81.50 | 75.00 | 9.27% | 3.60% | 6330089 | 49752万 | 141.98 | 141.98 | 11.07 | 43 | 派能科技 | 2024-02-06 二 | 67.67 | 67.90 | 73.98 | 74.71 | 66.51 | 8.95% | 3.11% | 5468106 | 38624万 | 129.93 | 129.93 | 10.13 | 44 | 派能科技 | 2024-02-05 一 | 73.61 | 73.61 | 67.90 | 74.24 | 64.67 | -7.76% | 3.24% | 5695634 | 39315万 | 119.25 | 119.25 | 9.3 | 45 | 派能科技 | 2024-02-02 五 | 79.83 | 79.63 | 73.61 | 80.64 | 71.78 | -7.56% | 3.21% | 5635416 | 42365万 | 129.28 | 129.28 | 10.08 | 46 | 派能科技 | 2024-02-01 四 | 78.98 | 79.78 | 79.63 | 81.68 | 78.78 | -0.19% | 1.60% | 2808520 | 22596万 | 139.85 | 139.85 | 10.9 | 47 | 派能科技 | 2024-01-31 三 | 81.63 | 81.79 | 79.78 | 84.28 | 79.70 | -2.46% | 2.06% | 3610936 | 29629万 | 140.11 | 140.11 | 10.92 | 48 | 派能科技 | 2024-01-30 二 | 81.72 | 84.60 | 81.79 | 85.79 | 81.17 | -3.32% | 1.81% | 3171505 | 26448万 | 143.64 | 143.64 | 11.2 | 49 | 派能科技 | 2024-01-29 一 | 95.00 | 97.86 | 84.60 | 95.00 | 84.60 | -13.55% | 3.81% | 6695767 | 59242万 | 148.58 | 148.58 | 11.58 | 50 | 派能科技 | 2024-01-26 五 | 99.80 | 100.23 | 97.86 | 103.00 | 97.15 | -2.36% | 1.71% | 2997882 | 30081万 | 171.87 | 171.87 | 13.4 | 51 | 派能科技 | 2024-01-25 四 | 99.29 | 99.30 | 100.23 | 100.86 | 95.80 | 0.94% | 2.05% | 3593332 | 35337万 | 176.03 | 176.03 | 13.72 | 52 | 派能科技 | 2024-01-24 三 | 101.00 | 99.90 | 99.30 | 101.30 | 95.33 | -0.60% | 2.00% | 3506319 | 34383万 | 174.4 | 174.4 | 13.6 | 53 | 派能科技 | 2024-01-23 二 | 97.90 | 97.90 | 99.90 | 104.00 | 96.00 | 2.04% | 2.17% | 3815148 | 38193万 | 175.45 | 175.45 | 13.68 | 54 | 派能科技 | 2024-01-22 一 | 103.76 | 105.84 | 97.90 | 104.14 | 96.84 | -7.50% | 2.89% | 5069420 | 50495万 | 171.94 | 171.94 | 13.41 | 55 | 派能科技 | 2024-01-19 五 | 109.50 | 109.70 | 105.84 | 111.80 | 105.81 | -3.52% | 2.42% | 4254103 | 46109万 | 185.88 | 185.88 | 14.49 | 56 | 派能科技 | 2024-01-18 四 | 106.00 | 106.19 | 109.70 | 109.98 | 105.66 | 3.31% | 2.89% | 5083081 | 54724万 | 192.66 | 192.66 | 15.02 | 57 | 派能科技 | 2024-01-17 三 | 110.08 | 111.12 | 106.19 | 110.54 | 106.19 | -4.44% | 2.14% | 3756497 | 40581万 | 186.5 | 186.5 | 14.54 | 58 | 派能科技 | 2024-01-16 二 | 108.50 | 108.93 | 111.12 | 111.74 | 107.52 | 2.01% | 2.76% | 4842982 | 53187万 | 195.16 | 195.16 | 15.22 | 59 | 派能科技 | 2024-01-15 一 | 111.01 | 112.45 | 108.93 | 112.68 | 108.00 | -3.13% | 2.47% | 4345081 | 47663万 | 191.31 | 191.31 | 14.92 | 60 | 派能科技 | 2024-01-12 五 | 113.95 | 114.69 | 112.45 | 115.72 | 111.58 | -1.95% | 4.11% | 7212795 | 82060万 | 197.49 | 197.49 | 15.4 | 61 | 派能科技 | 2024-01-11 四 | 103.00 | 103.00 | 114.69 | 118.00 | 102.20 | 11.35% | 6.10% | 10710426 | 118605万 | 201.43 | 201.43 | 15.7 | 62 | 派能科技 | 2024-01-10 三 | 98.90 | 99.43 | 103.00 | 104.65 | 98.29 | 3.59% | 2.78% | 4879744 | 50084万 | 180.9 | 180.9 | 14.1 | 63 | 派能科技 | 2024-01-09 二 | 98.00 | 97.20 | 99.43 | 102.95 | 94.71 | 2.29% | 2.45% | 4307991 | 42906万 | 174.63 | 174.63 | 13.61 | 64 | 派能科技 | 2024-01-08 一 | 98.60 | 99.42 | 97.20 | 101.00 | 97.05 | -2.23% | 1.56% | 2742045 | 27087万 | 170.71 | 170.71 | 13.31 | 65 | 派能科技 | 2024-01-05 五 | 100.89 | 101.11 | 99.42 | 103.60 | 98.13 | -1.67% | 1.73% | 3033820 | 30705万 | 174.61 | 174.61 | 13.61 | 66 | 派能科技 | 2024-01-04 四 | 104.20 | 104.78 | 101.11 | 105.39 | 100.11 | -3.50% | 1.98% | 3469778 | 35275万 | 177.58 | 177.58 | 13.84 | 67 | 派能科技 | 2024-01-03 三 | 103.02 | 103.49 | 104.78 | 106.10 | 103.01 | 1.25% | 1.74% | 3047953 | 31879万 | 184.02 | 184.02 | 14.35 | 68 | 派能科技 | 2024-01-02 二 | 105.99 | 106.00 | 103.49 | 106.50 | 103.39 | -2.37% | 1.58% | 2782678 | 29025万 | 181.76 | 181.76 | 14.17 | 69 | 派能科技 | 2023-12-29 五 | 109.00 | 108.72 | 106.00 | 109.00 | 105.49 | -2.50% | 4.91% | 5095004 | 54357万 | 110.02 | 186.16 | 14.51 | 70 | 派能科技 | 2023-12-28 四 | 98.99 | 99.00 | 108.72 | 109.88 | 98.60 | 9.82% | 8.08% | 8381466 | 88423万 | 112.85 | 190.94 | 14.89 | 71 | 派能科技 | 2023-12-27 三 | 103.00 | 103.90 | 99.00 | 103.49 | 98.68 | -4.72% | 4.18% | 4337598 | 43262万 | 102.76 | 173.87 | 13.56 | 72 | 派能科技 | 2023-12-26 二 | 103.22 | 103.57 | 103.90 | 104.81 | 101.57 | 0.32% | 3.70% | 3838458 | 39585万 | 107.84 | 182.48 | 14.23 | 73 | 派能科技 | 2023-12-25 一 | 102.50 | 102.58 | 103.57 | 105.44 | 101.81 | 0.97% | 3.88% | 4030986 | 41724万 | 107.5 | 181.9 | 14.18 | 74 | 派能科技 | 2023-12-22 五 | 97.00 | 98.03 | 102.58 | 106.77 | 95.50 | 4.64% | 7.30% | 7581064 | 76653万 | 106.47 | 180.16 | 14.05 | 75 | 派能科技 | 2023-12-21 四 | 91.86 | 92.32 | 98.03 | 100.00 | 91.55 | 6.19% | 5.45% | 5654052 | 54495万 | 101.75 | 172.17 | 13.42 | 76 | 派能科技 | 2023-12-20 三 | 93.90 | 93.94 | 92.32 | 94.84 | 92.30 | -1.72% | 1.75% | 1819349 | 16946万 | 95.82 | 162.14 | 12.64 | 77 | 派能科技 | 2023-12-19 二 | 91.71 | 92.19 | 93.94 | 96.15 | 91.18 | 1.90% | 3.02% | 3135139 | 29445万 | 97.5 | 164.98 | 12.86 | 78 | 派能科技 | 2023-12-18 一 | 94.60 | 94.63 | 92.19 | 95.72 | 91.83 | -2.58% | 2.21% | 2290907 | 21401万 | 95.69 | 161.91 | 12.62 | 79 | 派能科技 | 2023-12-15 五 | 94.99 | 93.90 | 94.63 | 97.88 | 94.60 | 0.78% | 3.46% | 3588597 | 34585万 | 98.22 | 166.2 | 12.96 | 80 | 派能科技 | 2023-12-14 四 | 94.95 | 94.02 | 93.90 | 96.70 | 93.80 | -0.13% | 2.11% | 2191843 | 20874万 | 97.46 | 164.91 | 12.86 | 81 | 派能科技 | 2023-12-13 三 | 97.10 | 97.22 | 94.02 | 97.39 | 94.02 | -3.29% | 2.53% | 2622929 | 24927万 | 97.59 | 165.12 | 12.87 | 82 | 派能科技 | 2023-12-12 二 | 98.61 | 99.20 | 97.22 | 99.50 | 97.02 | -2.00% | 2.28% | 2363935 | 23157万 | 100.91 | 170.74 | 13.31 | 83 | 派能科技 | 2023-12-11 一 | 99.21 | 100.51 | 99.20 | 99.39 | 96.69 | -1.30% | 2.76% | 2863232 | 28055万 | 102.96 | 174.22 | 13.58 | 84 | 派能科技 | 2023-12-08 五 | 100.46 | 99.96 | 100.51 | 101.10 | 98.70 | 0.55% | 3.52% | 3654026 | 36445万 | 104.32 | 176.52 | 13.76 | 85 | 派能科技 | 2023-12-07 四 | 101.00 | 101.26 | 99.96 | 101.00 | 98.67 | -1.28% | 2.77% | 2875847 | 28619万 | 103.75 | 175.56 | 13.69 | 86 | 派能科技 | 2023-12-06 三 | 96.83 | 97.40 | 101.26 | 104.56 | 96.80 | 3.96% | 5.20% | 5400619 | 54834万 | 105.1 | 177.84 | 13.87 | 87 | 派能科技 | 2023-12-05 二 | 99.32 | 99.67 | 97.40 | 101.46 | 97.40 | -2.28% | 2.46% | 2554384 | 25378万 | 101.1 | 171.06 | 13.34 | 88 | 派能科技 | 2023-12-04 一 | 101.26 | 101.20 | 99.67 | 101.26 | 99.23 | -1.51% | 1.96% | 2033752 | 20341万 | 103.45 | 175.05 | 13.65 | 89 | 派能科技 | 2023-12-01 五 | 102.21 | 101.93 | 101.20 | 102.50 | 99.97 | -0.72% | 2.22% | 2303796 | 23321万 | 105.04 | 177.73 | 13.86 | 90 | 派能科技 | 2023-11-30 四 | 102.44 | 102.66 | 101.93 | 103.99 | 100.70 | -0.71% | 2.10% | 2180413 | 22286万 | 105.8 | 179.02 | 13.96 | 91 | 派能科技 | 2023-11-29 三 | 103.62 | 103.77 | 102.66 | 104.58 | 102.11 | -1.07% | 1.99% | 2069495 | 21323万 | 106.56 | 180.3 | 14.06 | 92 | 派能科技 | 2023-11-28 二 | 103.12 | 103.12 | 103.77 | 103.77 | 101.80 | 0.63% | 1.93% | 2000690 | 20566万 | 107.71 | 182.25 | 14.21 | 93 | 派能科技 | 2023-11-27 一 | 107.66 | 107.29 | 103.12 | 107.69 | 102.81 | -3.89% | 2.92% | 3029099 | 31444万 | 107.03 | 181.11 | 14.12 | 94 | 派能科技 | 2023-11-24 五 | 109.99 | 110.13 | 107.29 | 110.00 | 107.01 | -2.58% | 1.79% | 1861637 | 20111万 | 111.36 | 188.43 | 14.69 | 95 | 派能科技 | 2023-11-23 四 | 109.99 | 109.80 | 110.13 | 110.74 | 109.01 | 0.30% | 1.46% | 1515103 | 16632万 | 114.31 | 193.42 | 15.08 | 96 | 派能科技 | 2023-11-22 三 | 113.21 | 113.80 | 109.80 | 113.99 | 109.80 | -3.51% | 2.46% | 2552419 | 28415万 | 113.97 | 192.84 | 15.03 | 97 | 派能科技 | 2023-11-21 二 | 115.99 | 115.62 | 113.80 | 116.70 | 113.38 | -1.57% | 2.00% | 2074025 | 23866万 | 118.12 | 199.86 | 15.58 | 98 | 派能科技 | 2023-11-20 一 | 114.82 | 114.70 | 115.62 | 116.70 | 113.11 | 0.80% | 2.15% | 2228434 | 25624万 | 120.01 | 203.06 | 15.83 | 99 | 派能科技 | 2023-11-17 五 | 112.88 | 113.07 | 114.70 | 116.48 | 112.35 | 1.44% | 2.71% | 2815015 | 32214万 | 119.05 | 201.44 | 15.71 | 100 | 派能科技 | 2023-11-16 四 | 116.50 | 117.13 | 113.07 | 116.99 | 113.07 | -3.47% | 2.93% | 3044348 | 34822万 | 117.36 | 198.58 | 15.48 | 101 | 派能科技 | 2023-11-15 三 | 116.39 | 114.58 | 117.13 | 118.82 | 116.39 | 2.23% | 4.25% | 4412089 | 51918万 | 121.57 | 205.71 | 16.04 | 102 | 派能科技 | 2023-11-14 二 | 114.80 | 114.80 | 114.58 | 116.33 | 113.68 | -0.19% | 2.04% | 2116964 | 24325万 | 118.93 | 201.23 | 15.69 | 103 | 派能科技 | 2023-11-13 一 | 114.95 | 113.99 | 114.80 | 115.40 | 113.65 | 0.71% | 1.50% | 1557041 | 17817万 | 119.16 | 201.62 | 15.72 | 104 | 派能科技 | 2023-11-10 五 | 114.50 | 115.19 | 113.99 | 114.86 | 113.26 | -1.04% | 1.85% | 1921228 | 21900万 | 118.32 | 200.2 | 15.61 | 105 | 派能科技 | 2023-11-09 四 | 114.78 | 114.78 | 115.19 | 117.56 | 114.40 | 0.36% | 3.39% | 3515871 | 40707万 | 119.56 | 202.3 | 15.77 | 106 | 派能科技 | 2023-11-08 三 | 114.00 | 114.80 | 114.78 | 115.98 | 113.68 | -0.02% | 2.60% | 2702558 | 31024万 | 119.14 | 201.58 | 15.72 | 107 | 派能科技 | 2023-11-07 二 | 114.84 | 114.14 | 114.80 | 115.47 | 112.70 | 0.58% | 2.89% | 3000593 | 34235万 | 119.16 | 201.62 | 15.72 | 108 | 派能科技 | 2023-11-06 一 | 108.88 | 108.61 | 114.14 | 114.95 | 108.88 | 5.09% | 4.98% | 5168670 | 58580万 | 118.47 | 200.46 | 15.63 | 109 | 派能科技 | 2023-11-03 五 | 106.15 | 106.91 | 108.61 | 109.18 | 106.15 | 1.59% | 3.18% | 3302670 | 35809万 | 112.73 | 190.75 | 14.87 | 110 | 派能科技 | 2023-11-02 四 | 111.18 | 111.27 | 106.91 | 112.40 | 106.88 | -3.92% | 3.67% | 3805520 | 41339万 | 110.97 | 187.76 | 14.64 | 111 | 派能科技 | 2023-11-01 三 | 114.35 | 113.88 | 111.27 | 114.74 | 110.81 | -2.29% | 2.88% | 2986148 | 33438万 | 115.49 | 195.42 | 15.24 | 112 | 派能科技 | 2023-10-31 二 | 115.88 | 116.08 | 113.88 | 116.66 | 113.01 | -1.90% | 3.05% | 3166467 | 36147万 | 118.2 | 200 | 15.59 | 113 | 派能科技 | 2023-10-30 一 | 112.50 | 120.35 | 116.08 | 116.65 | 112.28 | -3.55% | 5.81% | 6029801 | 69134万 | 120.48 | 203.87 | 15.89 | 114 | 派能科技 | 2023-10-27 五 | 113.96 | 113.96 | 120.35 | 121.23 | 113.41 | 5.61% | 5.21% | 5407365 | 63988万 | 124.92 | 211.37 | 12.42 | 115 | 派能科技 | 2023-10-26 四 | 112.20 | 114.80 | 113.96 | 114.50 | 110.75 | -0.73% | 3.89% | 4033748 | 45349万 | 118.28 | 200.14 | 11.76 | 116 | 派能科技 | 2023-10-25 三 | 118.00 | 118.27 | 114.80 | 121.49 | 114.80 | -2.93% | 3.57% | 3707193 | 43527万 | 119.16 | 201.62 | 11.84 | 117 | 派能科技 | 2023-10-24 二 | 118.30 | 118.00 | 118.27 | 120.50 | 117.51 | 0.23% | 2.51% | 2608210 | 30981万 | 122.76 | 207.71 | 12.2 | 118 | 派能科技 | 2023-10-23 一 | 123.00 | 123.81 | 118.00 | 123.20 | 117.41 | -4.69% | 3.14% | 3261349 | 38852万 | 122.48 | 207.24 | 12.17 | 119 | 派能科技 | 2023-10-20 五 | 122.00 | 121.30 | 123.81 | 125.50 | 121.16 | 2.07% | 3.77% | 3915728 | 48480万 | 128.51 | 217.44 | 12.77 | 120 | 派能科技 | 2023-10-19 四 | 121.44 | 122.35 | 121.30 | 122.98 | 120.34 | -0.86% | 2.38% | 2469940 | 29983万 | 125.9 | 213.03 | 12.52 | 121 | 派能科技 | 2023-10-18 三 | 123.00 | 123.38 | 122.35 | 123.34 | 120.42 | -0.83% | 2.33% | 2417542 | 29394万 | 126.99 | 214.88 | 12.62 | 122 | 派能科技 | 2023-10-17 二 | 123.17 | 123.49 | 123.38 | 125.40 | 122.62 | -0.09% | 2.50% | 2591947 | 32133万 | 128.06 | 216.69 | 12.73 | 123 | 派能科技 | 2023-10-16 一 | 127.47 | 127.24 | 123.49 | 128.84 | 122.61 | -2.95% | 3.25% | 3378347 | 42148万 | 128.18 | 216.88 | 12.74 | 124 | 派能科技 | 2023-10-13 五 | 130.05 | 131.62 | 127.24 | 130.86 | 125.83 | -3.33% | 3.82% | 3968549 | 50622万 | 132.07 | 223.47 | 13.13 | 125 | 派能科技 | 2023-10-12 四 | 127.98 | 126.74 | 131.62 | 133.06 | 126.62 | 3.85% | 5.21% | 5404121 | 70254万 | 136.61 | 231.16 | 13.58 | 126 | 派能科技 | 2023-10-11 三 | 126.76 | 125.50 | 126.74 | 131.77 | 126.31 | 0.99% | 3.91% | 4057170 | 52245万 | 131.55 | 222.59 | 13.08 | 127 | 派能科技 | 2023-10-10 二 | 128.78 | 128.78 | 125.50 | 130.18 | 125.36 | -2.55% | 3.06% | 3174695 | 40381万 | 130.26 | 220.41 | 12.95 | 128 | 派能科技 | 2023-10-09 一 | 131.00 | 130.70 | 128.78 | 131.58 | 127.94 | -1.47% | 2.16% | 2247069 | 29116万 | 133.67 | 226.17 | 13.29 | 129 | 派能科技 | 2023-09-28 四 | 131.70 | 131.91 | 130.70 | 133.49 | 130.20 | -0.92% | 2.90% | 3012435 | 39615万 | 135.66 | 229.54 | 13.48 | 130 | 派能科技 | 2023-09-27 三 | 129.88 | 130.25 | 131.91 | 135.57 | 129.01 | 1.27% | 4.00% | 4151500 | 55258万 | 136.92 | 231.67 | 13.61 | 131 | 派能科技 | 2023-09-26 二 | 128.76 | 128.90 | 130.25 | 132.20 | 128.61 | 1.05% | 3.14% | 3260504 | 42545万 | 135.19 | 228.75 | 13.44 | 132 | 派能科技 | 2023-09-25 一 | 128.81 | 129.35 | 128.90 | 129.88 | 125.76 | -0.35% | 2.19% | 2276461 | 29038万 | 133.79 | 226.38 | 13.3 | 133 | 派能科技 | 2023-09-22 五 | 125.01 | 125.00 | 129.35 | 129.35 | 124.67 | 3.48% | 2.98% | 3096109 | 39456万 | 134.26 | 227.17 | 13.35 | 134 | 派能科技 | 2023-09-21 四 | 125.53 | 125.45 | 125.00 | 127.05 | 124.11 | -0.36% | 1.91% | 1983954 | 24913万 | 129.74 | 219.53 | 12.9 | 135 | 派能科技 | 2023-09-20 三 | 126.30 | 126.06 | 125.45 | 127.76 | 125.18 | -0.48% | 2.22% | 2302662 | 29050万 | 130.21 | 220.32 | 12.94 | 136 | 派能科技 | 2023-09-19 二 | 129.29 | 129.18 | 126.06 | 129.78 | 125.69 | -2.42% | 2.35% | 2437315 | 30904万 | 130.84 | 221.39 | 13.01 | 137 | 派能科技 | 2023-09-18 一 | 128.02 | 128.47 | 129.18 | 133.80 | 126.86 | 0.55% | 3.29% | 3415192 | 44719万 | 134.08 | 226.87 | 13.33 | 138 | 派能科技 | 2023-09-15 五 | 130.90 | 130.23 | 128.47 | 131.97 | 127.66 | -1.35% | 2.41% | 2499116 | 32289万 | 133.34 | 225.63 | 13.25 | 139 | 派能科技 | 2023-09-14 四 | 132.19 | 132.40 | 130.23 | 132.99 | 130.04 | -1.64% | 1.68% | 1740707 | 22764万 | 135.17 | 228.72 | 13.44 | 140 | 派能科技 | 2023-09-13 三 | 134.51 | 134.91 | 132.40 | 135.51 | 131.60 | -1.86% | 1.79% | 1863075 | 24735万 | 137.42 | 232.53 | 13.66 | 141 | 派能科技 | 2023-09-12 二 | 135.83 | 135.89 | 134.91 | 138.40 | 134.59 | -0.72% | 2.06% | 2142005 | 29104万 | 140.03 | 236.94 | 13.92 | 142 | 派能科技 | 2023-09-11 一 | 131.73 | 131.36 | 135.89 | 137.87 | 130.05 | 3.45% | 3.37% | 3501595 | 47234万 | 141.05 | 238.66 | 14.02 | 143 | 派能科技 | 2023-09-08 五 | 133.30 | 133.70 | 131.36 | 134.06 | 130.56 | -1.75% | 1.89% | 1965664 | 25881万 | 136.34 | 230.7 | 13.55 | 144 | 派能科技 | 2023-09-07 四 | 138.54 | 138.06 | 133.70 | 138.72 | 133.33 | -3.16% | 2.37% | 2455214 | 33168万 | 138.77 | 234.81 | 13.79 | 145 | 派能科技 | 2023-09-06 三 | 139.73 | 139.70 | 138.06 | 139.78 | 136.80 | -1.17% | 1.76% | 1831342 | 25222万 | 143.3 | 242.47 | 14.24 | 146 | 派能科技 | 2023-09-05 二 | 140.98 | 141.08 | 139.70 | 141.97 | 137.78 | -0.98% | 2.73% | 2833470 | 39613万 | 145 | 245.35 | 14.41 | 147 | 派能科技 | 2023-09-04 一 | 136.74 | 136.61 | 141.08 | 142.03 | 135.56 | 3.27% | 3.40% | 3532492 | 49291万 | 146.43 | 247.77 | 14.56 | 148 | 派能科技 | 2023-09-01 五 | 139.95 | 138.40 | 136.61 | 139.95 | 136.01 | -1.29% | 1.90% | 1974628 | 27085万 | 141.79 | 239.92 | 14.09 | 149 | 派能科技 | 2023-08-31 四 | 140.55 | 140.77 | 138.40 | 140.55 | 136.00 | -1.68% | 2.84% | 2943306 | 40572万 | 143.65 | 243.07 | 14.28 | 150 | 派能科技 | 2023-08-30 三 | 139.62 | 140.40 | 140.77 | 144.69 | 139.53 | 0.26% | 3.18% | 3304654 | 46879万 | 146.11 | 247.23 | 14.52 | 151 | 派能科技 | 2023-08-29 二 | 133.98 | 135.23 | 140.40 | 143.49 | 133.33 | 3.82% | 5.85% | 6068001 | 84791万 | 145.73 | 246.58 | 14.49 | 152 | 派能科技 | 2023-08-28 一 | 153.00 | 145.71 | 135.23 | 153.88 | 134.92 | -7.19% | 8.84% | 9174147 | 129959万 | 140.36 | 237.5 | 13.95 | 153 | 派能科技 | 2023-08-25 五 | 143.56 | 144.76 | 145.71 | 146.29 | 142.70 | 0.66% | 3.06% | 3174026 | 45760万 | 151.24 | 255.91 | 15.67 | 154 | 派能科技 | 2023-08-23 三 | 145.50 | 146.45 | 141.25 | 145.99 | 141.25 | -3.55% | 2.64% | 2744036 | 39164万 | 146.61 | 248.07 | 15.19 | 155 | 派能科技 | 2023-08-22 二 | 147.20 | 147.24 | 146.45 | 148.80 | 142.42 | -0.54% | 4.16% | 4317453 | 62435万 | 152.01 | 257.2 | 15.75 |
|
行情刷新 | 流通股东
|