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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.66 | 26.18 | 25.27 | 26.18 | +1.43% | 0.73 | 2.69% |
| 2025-08-19 | 26.41 | 26.62 | 25.51 | 25.81 | -3.22% | 0.99 | 3.59% |
| 2025-08-18 | 26.47 | 26.89 | 25.82 | 26.67 | +1.41% | 1.13 | 4.02% |
| 2025-08-15 | 26.15 | 26.90 | 26.00 | 26.30 | -0.30% | 0.85 | 3.04% |
| 2025-08-14 | 27.20 | 28.19 | 26.36 | 26.38 | -3.90% | 1.39 | 4.83% |
| 2025-08-13 | 25.89 | 29.88 | 25.65 | 27.45 | +7.31% | 2.06 | 6.90% |
| 2025-08-12 | 25.90 | 26.05 | 24.52 | 25.58 | 0.00% | 0.93 | 3.48% |
| 2025-08-11 | 24.73 | 26.42 | 24.47 | 25.58 | +3.73% | 0.95 | 3.50% |
| 2025-08-08 | 25.64 | 25.64 | 24.41 | 24.66 | -4.05% | 0.81 | 3.09% |
| 2025-08-07 | 24.86 | 26.70 | 24.83 | 25.70 | +3.88% | 1.44 | 5.28% |
| 2025-08-06 | 24.93 | 25.06 | 24.50 | 24.74 | -0.12% | 0.51 | 1.92% |
| 2025-08-05 | 25.00 | 25.74 | 24.70 | 24.77 | -0.72% | 0.54 | 2.03% |
| 2025-08-04 | 24.50 | 24.98 | 24.04 | 24.95 | +1.55% | 0.40 | 1.52% |
| 2025-08-01 | 24.20 | 24.95 | 24.01 | 24.57 | +1.65% | 0.47 | 1.80% |
| 2025-07-31 | 24.60 | 25.21 | 24.01 | 24.17 | -2.70% | 0.45 | 1.72% |
| 2025-07-30 | 24.91 | 25.27 | 24.52 | 24.84 | -1.39% | 0.52 | 1.96% |
| 2025-07-29 | 24.70 | 25.30 | 24.62 | 25.19 | +1.74% | 0.74 | 2.79% |
| 2025-07-28 | 24.10 | 25.00 | 23.73 | 24.76 | +1.39% | 0.94 | 3.61% |
| 2025-07-25 | 23.20 | 24.68 | 23.01 | 24.42 | +8.05% | 1.23 | 4.81% |
| 2025-07-24 | 22.41 | 23.06 | 22.07 | 22.60 | +2.08% | 0.51 | 2.13% |