派能科技(688063)股票信息
| 股票代码 | 688063 |
| 股票名称 | 派能科技 |
| 最新价/元 | 46.55 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -6.62 |
| 买入/元 | 46.54 |
| 卖出/元 | 46.55 |
| 昨收/元 | 49.85 |
| 今开/元 | 49.00 |
| 最高/元 | 49.90 |
| 最低/元 | 45.69 |
| 成交量/手 | 76487.81 |
| 成交额/万 | 36017.78 |
| 股净值/元 | 15.67 |
| 市净率 | 1.24 |
| 总市值/万 | 1142147.30 |
| 流通值/万 | 1142147.30 |
| 换手率/% | 3.12 |
| 入市日期 | 2020-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
派能科技(688063)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 49.00 | 46.55 | -3.30 | -6.62 | 76487.81 | 36017.78 | 3.12 |
| 2024-10-10 | 51.52 | 49.85 | -1.64 | -3.19 | 84098.52 | 43417.56 | 3.43 |
| 2024-10-09 | 56.65 | 51.49 | -8.48 | -14.14 | 143318.84 | 78118.73 | 5.84 |
| 2024-10-08 | 60.60 | 59.97 | 9.46 | 18.73 | 217047.67 | 126041.91 | 8.85 |
| 2024-09-30 | 46.00 | 50.51 | 8.42 | 20.01 | 148451.06 | 70613.55 | 6.05 |
| 2024-09-27 | 38.90 | 42.09 | 4.19 | 11.06 | 74521.96 | 30262.85 | 3.04 |
| 2024-09-26 | 35.50 | 37.90 | 2.35 | 6.61 | 73409.14 | 26769.81 | 2.99 |
| 2024-09-25 | 35.99 | 35.55 | 0.50 | 1.43 | 78905.50 | 28566.73 | 3.22 |
| 2024-09-24 | 33.05 | 35.05 | 2.17 | 6.60 | 76906.00 | 26261.35 | 3.13 |
| 2024-09-23 | 32.88 | 32.88 | -0.02 | -0.06 | 36225.92 | 11924.48 | 1.48 |
| 2024-09-20 | 34.00 | 32.90 | -1.05 | -3.09 | 58559.57 | 19290.45 | 2.39 |
| 2024-09-19 | 34.20 | 33.95 | 0.14 | 0.41 | 57722.84 | 19649.52 | 2.35 |
| 2024-09-18 | 35.19 | 33.81 | -1.94 | -5.43 | 59232.45 | 20015.55 | 2.41 |
| 2024-09-13 | 37.04 | 35.75 | -1.54 | -4.13 | 118365.57 | 41965.99 | 4.82 |
| 2024-09-12 | 36.80 | 37.29 | 0.68 | 1.86 | 72765.55 | 27266.37 | 2.97 |
| 2024-09-11 | 34.97 | 36.61 | 1.49 | 4.24 | 80661.23 | 29497.68 | 3.29 |
| 2024-09-10 | 35.85 | 35.12 | -0.49 | -1.38 | 51206.10 | 17879.89 | 2.09 |
| 2024-09-09 | 37.90 | 35.61 | -2.73 | -7.12 | 87401.01 | 31526.11 | 3.56 |
| 2024-09-06 | 40.38 | 38.34 | -2.06 | -5.10 | 36232.04 | 14131.84 | 1.48 |
| 2024-09-05 | 40.67 | 40.40 | -0.26 | -0.64 | 32641.87 | 13370.98 | 1.33 |
| 2024-09-04 | 40.71 | 40.66 | -0.16 | -0.39 | 29113.00 | 11917.96 | 1.19 |
| 2024-09-03 | 39.55 | 40.82 | 1.40 | 3.55 | 38270.04 | 15546.60 | 1.56 |
| 2024-09-02 | 41.36 | 39.42 | -1.98 | -4.78 | 39397.73 | 15962.89 | 1.61 |
| 2024-08-30 | 41.27 | 41.40 | -0.38 | -0.91 | 38855.79 | 16272.90 | 1.58 |
| 2024-08-29 | 38.96 | 41.78 | 2.71 | 6.94 | 54869.83 | 22449.08 | 2.24 |
| 2024-08-28 | 39.25 | 39.07 | -0.22 | -0.56 | 18303.32 | 7164.48 | 0.75 |
| 2024-08-27 | 39.75 | 39.29 | -0.71 | -1.78 | 33200.83 | 13104.06 | 1.35 |
| 2024-08-26 | 36.81 | 40.00 | 3.80 | 10.50 | 71519.14 | 28435.41 | 2.91 |
| 2024-08-23 | 35.22 | 36.20 | 0.82 | 2.32 | 18782.93 | 6703.08 | 0.77 |
| 2024-08-22 | 36.45 | 35.38 | -0.84 | -2.32 | 16434.25 | 5901.94 | 0.67 |
| 2024-08-21 | 35.98 | 36.22 | 0.09 | 0.25 | 20024.99 | 7296.24 | 0.82 |
| 2024-08-20 | 37.17 | 36.13 | -0.99 | -2.67 | 17245.74 | 6269.39 | 0.70 |
| 2024-08-19 | 37.40 | 37.12 | -0.27 | -0.72 | 18004.40 | 6723.83 | 0.73 |
| 2024-08-16 | 38.58 | 37.39 | -1.02 | -2.66 | 16983.04 | 6406.69 | 0.69 |
| 2024-08-15 | 37.90 | 38.41 | 0.28 | 0.73 | 16471.00 | 6316.32 | 0.67 |
| 2024-08-14 | 38.56 | 38.13 | -0.60 | -1.55 | 12977.86 | 4975.25 | 0.53 |
| 2024-08-13 | 38.10 | 38.73 | 0.66 | 1.73 | 17804.75 | 6830.14 | 0.73 |
| 2024-08-12 | 38.51 | 38.07 | -0.45 | -1.17 | 18428.06 | 7027.75 | 0.75 |
| 2024-08-09 | 39.95 | 38.52 | -1.39 | -3.48 | 21963.79 | 8613.21 | 0.90 |
| 2024-08-08 | 40.01 | 39.91 | -0.33 | -0.82 | 22635.13 | 9008.99 | 0.92 |
| 2024-08-07 | 41.06 | 40.24 | -0.76 | -1.85 | 21835.71 | 8817.76 | 0.89 |
| 2024-08-06 | 40.44 | 41.00 | 1.20 | 3.02 | 25813.39 | 10532.00 | 1.05 |
| 2024-08-05 | 40.01 | 39.80 | -1.19 | -2.90 | 24835.87 | 10110.73 | 1.01 |
| 2024-08-02 | 40.81 | 40.99 | -0.09 | -0.22 | 24894.66 | 10280.82 | 1.01 |
| 2024-08-01 | 41.71 | 41.08 | -0.76 | -1.82 | 20603.64 | 8525.49 | 0.84 |
| 2024-07-31 | 39.85 | 41.84 | 1.99 | 4.99 | 36290.21 | 14821.10 | 1.48 |
| 2024-07-30 | 40.14 | 39.85 | -0.28 | -0.70 | 21281.47 | 8477.93 | 0.87 |
| 2024-07-29 | 41.40 | 40.13 | -1.51 | -3.63 | 26996.64 | 10887.47 | 1.10 |
| 2024-07-26 | 41.93 | 41.64 | -0.72 | -1.70 | 27547.19 | 11502.06 | 1.12 |
| 2024-07-25 | 40.58 | 42.36 | 1.45 | 3.54 | 48949.40 | 20752.20 | 2.00 |
| 2024-07-24 | 41.24 | 40.91 | -0.94 | -2.25 | 32258.43 | 13349.68 | 1.31 |
| 2024-07-23 | 41.90 | 41.85 | -0.45 | -1.06 | 57322.89 | 24415.37 | 2.34 |
| 2024-07-22 | 41.91 | 42.30 | 0.71 | 1.71 | 49426.81 | 20755.05 | 2.01 |
| 2024-07-19 | 38.93 | 41.59 | 2.30 | 5.85 | 55550.03 | 22533.33 | 2.26 |
| 2024-07-18 | 38.10 | 39.29 | 0.99 | 2.59 | 35902.70 | 13881.49 | 1.46 |
| 2024-07-17 | 38.18 | 38.30 | 0.40 | 1.06 | 33535.81 | 12875.20 | 1.37 |
| 2024-07-16 | 37.28 | 37.90 | 0.62 | 1.66 | 31776.89 | 11993.70 | 1.30 |
| 2024-07-15 | 38.30 | 37.28 | -1.67 | -4.29 | 43947.39 | 16485.02 | 1.79 |
| 2024-07-12 | 37.77 | 38.95 | 1.06 | 2.80 | 59375.44 | 23223.16 | 2.42 |
| 2024-07-11 | 36.91 | 37.89 | 1.98 | 5.51 | 43762.93 | 16469.14 | 1.78 |
| 2024-07-10 | 35.76 | 35.91 | -0.39 | -1.07 | 31494.47 | 11502.29 | 1.28 |
| 2024-07-09 | 35.81 | 36.30 | 0.30 | 0.83 | 33976.07 | 12120.21 | 1.38 |
| 2024-07-08 | 36.60 | 36.00 | -0.77 | -2.09 | 25702.41 | 9369.88 | 1.05 |
| 2024-07-05 | 36.07 | 36.77 | 0.31 | 0.85 | 22265.22 | 8134.28 | 0.91 |
| 2024-07-04 | 37.54 | 36.46 | -0.88 | -2.36 | 26030.44 | 9612.22 | 1.06 |
| 2024-07-03 | 37.79 | 37.34 | -0.51 | -1.35 | 29062.84 | 10933.53 | 1.18 |
| 2024-07-02 | 39.18 | 37.85 | -1.40 | -3.57 | 37891.32 | 14573.40 | 1.54 |
| 2024-07-01 | 40.00 | 39.25 | -0.46 | -1.16 | 22396.28 | 8857.64 | 0.91 |
| 2024-06-28 | 40.13 | 39.71 | -0.40 | -1.00 | 23969.57 | 9643.96 | 0.98 |
| 2024-06-27 | 41.10 | 40.11 | -1.02 | -2.48 | 23542.67 | 9549.10 | 0.96 |
| 2024-06-26 | 39.00 | 41.13 | 1.81 | 4.60 | 35933.46 | 14482.43 | 1.46 |
| 2024-06-25 | 40.20 | 39.32 | -0.96 | -2.38 | 33736.97 | 13338.83 | 1.38 |
| 2024-06-24 | 38.92 | 40.28 | 0.16 | 0.40 | 37232.06 | 14945.97 | 1.52 |
| 2024-06-21 | 40.80 | 40.12 | -0.58 | -1.43 | 26432.91 | 10591.61 | 1.08 |
| 2024-06-20 | 59.94 | 58.01 | -2.01 | -3.35 | 23803.42 | 14029.06 | 1.36 |
| 2024-06-19 | 62.27 | 60.02 | -2.05 | -3.30 | 22366.47 | 13568.04 | 1.27 |
| 2024-06-18 | 62.08 | 62.07 | 0.15 | 0.24 | 21779.70 | 13545.58 | 1.24 |
| 2024-06-17 | 60.82 | 61.92 | 1.81 | 3.01 | 28661.26 | 17619.96 | 1.63 |
| 2024-06-14 | 61.00 | 60.11 | -0.40 | -0.66 | 32449.24 | 19532.54 | 1.85 |
| 2024-06-13 | 61.25 | 60.51 | 0.13 | 0.22 | 18412.08 | 11210.53 | 1.05 |
| 2024-06-12 | 60.88 | 60.38 | -0.37 | -0.61 | 18855.79 | 11395.25 | 1.07 |
| 2024-06-11 | 59.90 | 60.75 | 0.75 | 1.25 | 19170.02 | 11550.70 | 1.09 |
| 2024-06-07 | 60.07 | 60.00 | 0.29 | 0.49 | 26572.79 | 15913.01 | 1.51 |
| 2024-06-06 | 63.07 | 59.71 | -3.26 | -5.18 | 42495.70 | 25655.49 | 2.42 |
| 2024-06-05 | 62.55 | 62.97 | 0.43 | 0.69 | 23460.77 | 14831.38 | 1.34 |
| 2024-06-04 | 62.01 | 62.54 | -0.03 | -0.05 | 22099.72 | 13737.56 | 1.26 |
| 2024-06-03 | 62.85 | 62.57 | -0.37 | -0.59 | 23617.07 | 14796.81 | 1.34 |
| 2024-05-31 | 62.91 | 62.94 | -0.12 | -0.19 | 16561.85 | 10463.26 | 0.94 |
| 2024-05-30 | 63.55 | 63.06 | -0.05 | -0.08 | 20905.36 | 13216.11 | 1.19 |
| 2024-05-29 | 62.72 | 63.11 | 0.39 | 0.62 | 26428.12 | 16893.04 | 1.50 |
| 2024-05-28 | 63.20 | 62.72 | -0.72 | -1.14 | 22320.69 | 14113.38 | 1.27 |
| 2024-05-27 | 63.92 | 63.44 | -0.48 | -0.75 | 25724.14 | 16227.48 | 1.46 |
| 2024-05-24 | 64.30 | 63.92 | -0.54 | -0.84 | 29324.50 | 18887.06 | 1.67 |
| 2024-05-23 | 65.91 | 64.46 | -2.14 | -3.21 | 32718.34 | 21275.13 | 1.86 |
| 2024-05-22 | 64.22 | 66.60 | 2.22 | 3.45 | 63668.01 | 41964.34 | 3.63 |
| 2024-05-21 | 64.81 | 64.38 | -0.43 | -0.66 | 37469.51 | 24161.37 | 2.13 |
| 2024-05-20 | 69.82 | 64.81 | -10.55 | -14.00 | 110116.83 | 72703.81 | 6.27 |
| 2024-05-17 | 76.07 | 75.36 | 0.09 | 0.12 | 19028.45 | 14282.62 | 1.08 |
| 2024-05-16 | 76.50 | 75.27 | -1.31 | -1.71 | 20711.20 | 15754.50 | 1.18 |
| 2024-05-15 | 78.24 | 76.58 | -0.04 | -0.05 | 21155.05 | 16499.74 | 1.20 |
日K线
周K线
月K线
