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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.64 | 29.41 | 28.64 | 29.27 | +1.92% | 0.56 | 1.80% |
| 2026-04-21 | 29.08 | 29.11 | 28.33 | 28.72 | -1.07% | 0.48 | 1.58% |
| 2026-04-20 | 29.17 | 29.70 | 29.03 | 29.03 | -1.02% | 0.49 | 1.57% |
| 2026-04-17 | 29.97 | 29.97 | 29.27 | 29.33 | -0.54% | 0.51 | 1.61% |
| 2026-04-16 | 28.99 | 29.78 | 28.64 | 29.49 | +2.79% | 0.75 | 2.41% |
| 2026-04-15 | 29.02 | 29.50 | 28.60 | 28.69 | -1.14% | 0.58 | 1.88% |
| 2026-04-14 | 28.83 | 29.26 | 28.64 | 29.02 | +1.79% | 0.62 | 2.02% |
| 2026-04-13 | 28.40 | 29.25 | 28.11 | 28.51 | +0.46% | 0.73 | 2.38% |
| 2026-04-10 | 28.64 | 29.13 | 28.32 | 28.38 | -0.35% | 0.52 | 1.69% |
| 2026-04-09 | 28.55 | 29.01 | 28.27 | 28.48 | -0.97% | 0.61 | 2.01% |
| 2026-04-08 | 27.48 | 28.77 | 27.48 | 28.76 | +6.87% | 0.58 | 1.93% |
| 2026-04-07 | 26.46 | 27.74 | 26.46 | 26.91 | +2.16% | 0.54 | 1.88% |
| 2026-04-03 | 27.22 | 27.50 | 26.34 | 26.34 | -1.20% | 0.55 | 1.94% |
| 2026-04-02 | 27.56 | 28.10 | 26.65 | 26.66 | -3.37% | 0.62 | 2.13% |
| 2026-04-01 | 28.20 | 28.70 | 27.19 | 27.59 | +2.57% | 0.56 | 1.92% |
| 2026-03-31 | 27.60 | 28.11 | 26.90 | 26.90 | -2.57% | 0.50 | 1.73% |
| 2026-03-30 | 26.53 | 27.80 | 26.29 | 27.61 | +1.32% | 0.52 | 1.80% |
| 2026-03-27 | 26.58 | 27.84 | 26.00 | 27.25 | +2.33% | 0.59 | 2.04% |
| 2026-03-26 | 27.99 | 27.99 | 26.45 | 26.63 | -4.52% | 0.59 | 2.06% |
| 2026-03-25 | 27.00 | 28.58 | 27.00 | 27.89 | +1.57% | 0.58 | 1.94% |