派能科技

sh688063 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.96

涨跌幅

-3.25%

成交量

5,276,500 股

成交额

208,095,040 元

换手率

2.15%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	40.00	38.96	40.75	38.83	-3.25%	5,276,500	208,095,040	2.15
2026-10-13	41.72	40.27	41.78	39.10	-4.26%	7,815,300	315,471,104	3.19
2026-10-12	42.02	42.06	43.50	41.58	-0.12%	8,120,500	345,407,456	3.31
2026-10-09	41.00	42.11	42.66	40.88	+2.21%	9,272,200	389,016,000	3.78
2026-10-08	40.80	41.20	42.02	40.80	+0.73%	5,407,200	224,441,776	2.20
2026-09-30	40.50	40.90	41.30	40.10	+1.84%	4,227,300	172,851,584	1.72
2026-09-29	39.21	40.16	40.62	39.14	+2.40%	4,453,700	178,896,928	1.82
2026-09-28	40.51	39.22	40.62	38.83	-3.18%	4,386,500	173,004,080	1.79
2026-09-24	41.33	40.51	41.47	40.50	-1.98%	3,494,300	142,760,944	1.42
2026-09-23	41.59	41.33	41.97	41.30	-0.82%	3,165,500	131,453,888	1.29
2026-09-22	41.65	41.67	42.18	41.54	+0.73%	5,164,000	216,057,872	2.10
2026-09-21	41.68	41.37	41.85	41.21	-0.77%	4,615,900	191,283,328	1.88
2026-09-18	41.26	41.69	41.75	41.02	+2.13%	4,201,000	174,344,384	1.71
2026-09-17	40.96	40.82	41.52	40.62	-1.21%	3,407,300	139,581,536	1.39
2026-09-16	40.47	41.32	41.83	39.82	+2.10%	5,613,800	230,401,232	2.29
2026-09-15	40.02	40.47	41.20	39.73	+0.77%	4,453,800	181,003,856	1.82
2026-09-14	39.41	40.16	40.42	39.35	+1.16%	3,795,900	151,452,800	1.55
2026-09-11	40.76	39.70	40.99	39.25	-3.29%	5,034,500	200,302,816	2.05
2026-09-10	41.65	41.05	42.10	40.85	-0.82%	3,553,700	146,746,368	1.45
2026-09-09	41.63	41.39	41.83	41.02	-0.34%	3,400,800	141,005,152	1.39
2026-09-08	41.99	41.53	42.25	41.42	-1.12%	3,457,200	144,393,328	1.41
2026-09-07	42.00	42.00	42.23	41.67	+0.55%	3,374,900	141,592,256	1.38
2026-09-04	42.45	41.77	43.05	41.48	-0.97%	4,029,200	171,018,992	1.64
2026-09-03	42.00	42.18	42.46	41.74	+0.76%	3,979,600	167,630,048	1.62
2026-09-02	42.40	41.86	42.40	41.42	-1.74%	4,010,800	167,574,016	1.63
2026-09-01	42.66	42.60	43.30	42.08	-0.81%	5,592,800	238,500,576	2.28
2026-08-31	43.73	42.95	43.78	42.18	-2.63%	6,676,400	285,453,632	2.72
2026-08-28	44.20	44.11	44.77	43.98	-0.92%	3,887,900	172,533,616	1.58
2026-08-27	43.95	44.52	44.68	42.68	+0.79%	6,232,700	272,204,768	2.54
2026-08-26	43.40	44.17	44.83	43.01	+1.54%	4,965,100	219,435,904	2.02

需要全历史数据与程序化访问？查看派能科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688063 获取全部历史日线。