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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.01 | 22.50 | 21.85 | 22.14 | +0.68% | 0.29 | 1.22% |
| 2025-07-22 | 22.33 | 22.60 | 21.88 | 21.99 | -1.61% | 0.30 | 1.28% |
| 2025-07-21 | 22.73 | 23.06 | 22.30 | 22.35 | -1.28% | 0.34 | 1.44% |
| 2025-07-18 | 22.86 | 23.19 | 22.32 | 22.64 | -0.70% | 0.37 | 1.52% |
| 2025-07-17 | 22.89 | 22.96 | 22.61 | 22.80 | +0.04% | 0.27 | 1.10% |
| 2025-07-16 | 22.88 | 23.45 | 22.74 | 22.79 | +0.04% | 0.25 | 1.04% |
| 2025-07-15 | 23.02 | 23.04 | 22.36 | 22.78 | -1.17% | 0.29 | 1.22% |
| 2025-07-14 | 22.68 | 23.18 | 22.51 | 23.05 | +1.14% | 0.26 | 1.07% |
| 2025-07-11 | 22.48 | 23.24 | 22.26 | 22.79 | +1.42% | 0.36 | 1.48% |
| 2025-07-10 | 22.46 | 22.68 | 22.24 | 22.47 | -0.79% | 0.16 | 0.66% |
| 2025-07-09 | 22.81 | 23.00 | 22.41 | 22.65 | -1.65% | 0.22 | 0.91% |
| 2025-07-08 | 22.84 | 23.06 | 22.46 | 23.03 | +2.13% | 0.30 | 1.24% |
| 2025-07-07 | 22.90 | 23.09 | 22.26 | 22.55 | -1.57% | 0.37 | 1.55% |
| 2025-07-04 | 24.06 | 24.48 | 22.85 | 22.91 | -5.17% | 0.60 | 2.39% |
| 2025-07-03 | 23.66 | 24.68 | 23.26 | 24.16 | +1.73% | 0.65 | 2.56% |
| 2025-07-02 | 23.32 | 24.39 | 22.60 | 23.75 | +1.06% | 0.83 | 3.33% |
| 2025-07-01 | 22.88 | 24.70 | 22.61 | 23.50 | +2.49% | 0.69 | 2.71% |
| 2025-06-30 | 22.72 | 23.76 | 22.62 | 22.93 | +1.82% | 0.48 | 1.95% |
| 2025-06-27 | 22.75 | 22.92 | 22.10 | 22.52 | -0.18% | 0.47 | 1.95% |
| 2025-06-26 | 22.04 | 22.88 | 21.71 | 22.56 | +1.48% | 0.47 | 1.99% |