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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.70 | 19.04 | 18.60 | 18.98 | +0.96% | 0.13 | 0.65% |
| 2025-05-26 | 18.50 | 18.93 | 18.48 | 18.80 | +1.08% | 0.14 | 0.70% |
| 2025-05-23 | 19.20 | 19.20 | 18.52 | 18.60 | -2.31% | 0.20 | 1.02% |
| 2025-05-22 | 19.30 | 19.80 | 18.82 | 19.04 | -1.86% | 0.21 | 1.05% |
| 2025-05-21 | 19.63 | 19.67 | 19.15 | 19.40 | -1.57% | 0.25 | 1.21% |
| 2025-05-20 | 19.20 | 19.99 | 19.20 | 19.71 | +2.92% | 0.42 | 2.03% |
| 2025-05-19 | 18.72 | 19.23 | 18.55 | 19.15 | +2.19% | 0.26 | 1.29% |
| 2025-05-16 | 18.27 | 19.09 | 18.27 | 18.74 | +1.52% | 0.23 | 1.14% |
| 2025-05-15 | 18.51 | 18.85 | 18.30 | 18.46 | -0.65% | 0.18 | 0.90% |
| 2025-05-14 | 18.94 | 19.00 | 18.46 | 18.58 | -0.91% | 0.21 | 1.07% |
| 2025-05-13 | 19.01 | 19.30 | 18.70 | 18.75 | -0.79% | 0.18 | 0.89% |
| 2025-05-12 | 18.86 | 19.07 | 18.58 | 18.90 | +1.94% | 0.13 | 0.67% |
| 2025-05-09 | 19.15 | 19.15 | 18.40 | 18.54 | -2.68% | 0.20 | 1.04% |
| 2025-05-08 | 18.56 | 19.08 | 18.55 | 19.05 | +1.65% | 0.20 | 1.01% |
| 2025-05-07 | 19.00 | 19.15 | 18.54 | 18.74 | +0.21% | 0.22 | 1.11% |
| 2025-05-06 | 18.47 | 18.74 | 18.18 | 18.70 | +3.03% | 0.25 | 1.24% |