气派科技 sh.688216
38.00
+5.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.70 | 38.48 | 35.70 | 38.00 | +5.56% | 2.53 | 6.36% |
| 2026-05-22 | 34.84 | 36.32 | 34.82 | 36.00 | +4.23% | 2.28 | 6.04% |
| 2026-05-21 | 37.78 | 38.90 | 34.50 | 34.54 | -8.06% | 2.64 | 6.76% |
| 2026-05-20 | 36.35 | 38.51 | 36.13 | 37.57 | +2.31% | 2.83 | 7.08% |
| 2026-05-19 | 36.60 | 36.72 | 35.08 | 36.72 | +1.94% | 1.64 | 4.29% |
| 2026-05-18 | 35.40 | 36.70 | 34.01 | 36.02 | +0.45% | 1.91 | 5.00% |
| 2026-05-15 | 35.35 | 37.78 | 34.88 | 35.86 | +1.30% | 1.89 | 4.94% |
| 2026-05-14 | 35.54 | 36.48 | 35.01 | 35.40 | +0.11% | 1.94 | 5.10% |
| 2026-05-13 | 34.40 | 35.68 | 33.04 | 35.36 | +1.03% | 1.86 | 5.03% |
| 2026-05-12 | 34.89 | 36.66 | 34.23 | 35.00 | +0.14% | 2.27 | 6.06% |
| 2026-05-11 | 33.37 | 36.66 | 33.18 | 34.95 | +6.07% | 2.04 | 5.54% |
| 2026-05-08 | 32.00 | 33.54 | 31.75 | 32.95 | +1.51% | 1.19 | 3.43% |
| 2026-05-07 | 31.76 | 32.77 | 31.49 | 32.46 | +2.20% | 1.17 | 3.39% |
| 2026-05-06 | 31.05 | 32.38 | 31.00 | 31.76 | +3.66% | 1.67 | 4.92% |
| 2026-04-30 | 29.29 | 31.49 | 28.82 | 30.64 | +6.43% | 1.63 | 5.03% |
| 2026-04-29 | 28.22 | 29.20 | 28.01 | 28.79 | +1.70% | 0.82 | 2.67% |
| 2026-04-28 | 29.42 | 29.66 | 28.02 | 28.31 | -4.81% | 0.99 | 3.28% |
| 2026-04-27 | 28.07 | 29.80 | 28.00 | 29.74 | +4.90% | 0.68 | 2.18% |
| 2026-04-24 | 28.03 | 28.84 | 27.83 | 28.35 | +0.32% | 0.85 | 2.81% |
| 2026-04-23 | 29.30 | 29.69 | 28.01 | 28.26 | -3.45% | 0.56 | 1.85% |