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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.43 | 22.54 | 21.90 | 22.23 | -0.76% | 0.43 | 1.80% |
| 2025-06-24 | 21.53 | 23.08 | 21.53 | 22.40 | +4.58% | 0.69 | 2.93% |
| 2025-06-23 | 21.00 | 21.69 | 20.58 | 21.42 | +3.28% | 0.36 | 1.61% |
| 2025-06-20 | 21.40 | 21.53 | 20.60 | 20.74 | -1.47% | 0.27 | 1.21% |
| 2025-06-19 | 21.80 | 22.18 | 20.97 | 21.05 | -2.77% | 0.36 | 1.59% |
| 2025-06-18 | 21.95 | 21.95 | 21.10 | 21.65 | +0.05% | 0.32 | 1.41% |
| 2025-06-17 | 21.93 | 22.35 | 21.29 | 21.64 | -1.95% | 0.46 | 2.02% |
| 2025-06-16 | 20.64 | 22.27 | 20.60 | 22.07 | +5.50% | 0.68 | 2.91% |
| 2025-06-13 | 20.32 | 21.90 | 20.30 | 20.92 | +1.85% | 0.59 | 2.60% |
| 2025-06-12 | 21.08 | 21.08 | 20.43 | 20.54 | -0.82% | 0.22 | 1.02% |
| 2025-06-11 | 20.11 | 21.25 | 19.98 | 20.71 | +3.50% | 0.51 | 2.28% |
| 2025-06-10 | 20.19 | 20.30 | 19.80 | 20.01 | -0.69% | 0.22 | 1.05% |
| 2025-06-09 | 20.25 | 20.30 | 19.86 | 20.15 | +1.05% | 0.19 | 0.88% |
| 2025-06-06 | 19.57 | 20.00 | 19.30 | 19.94 | +1.89% | 0.23 | 1.12% |
| 2025-06-05 | 19.11 | 19.76 | 19.00 | 19.57 | +1.87% | 0.20 | 0.95% |
| 2025-06-04 | 19.25 | 19.67 | 19.01 | 19.21 | +0.37% | 0.11 | 0.55% |
| 2025-06-03 | 18.74 | 19.37 | 18.74 | 19.14 | +0.42% | 0.18 | 0.90% |
| 2025-05-30 | 19.50 | 19.55 | 18.92 | 19.06 | -1.85% | 0.16 | 0.77% |
| 2025-05-29 | 18.69 | 19.56 | 18.69 | 19.42 | +3.68% | 0.22 | 1.09% |
| 2025-05-28 | 18.90 | 19.30 | 18.60 | 18.73 | -1.32% | 0.21 | 1.02% |