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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.97 | 27.47 | 26.15 | 27.46 | +5.90% | 0.59 | 2.07% |
| 2026-03-23 | 27.37 | 27.99 | 25.77 | 25.93 | -8.37% | 0.97 | 3.41% |
| 2026-03-20 | 29.28 | 29.93 | 28.28 | 28.30 | -3.41% | 0.58 | 1.89% |
| 2026-03-19 | 29.82 | 30.17 | 29.17 | 29.30 | -3.56% | 0.62 | 1.95% |
| 2026-03-18 | 29.88 | 30.38 | 29.62 | 30.38 | +3.47% | 0.50 | 1.56% |
| 2026-03-17 | 30.49 | 30.63 | 29.20 | 29.36 | -3.83% | 0.66 | 2.08% |
| 2026-03-16 | 29.86 | 30.97 | 29.19 | 30.53 | +2.28% | 0.75 | 2.33% |
| 2026-03-13 | 29.86 | 30.94 | 29.64 | 29.85 | -0.03% | 0.61 | 1.91% |
| 2026-03-12 | 31.07 | 31.35 | 29.66 | 29.86 | -4.60% | 0.96 | 2.99% |
| 2026-03-11 | 32.15 | 32.86 | 31.10 | 31.30 | -2.79% | 0.72 | 2.12% |
| 2026-03-10 | 31.20 | 32.44 | 31.06 | 32.20 | +4.95% | 0.81 | 2.38% |
| 2026-03-09 | 30.20 | 31.01 | 29.50 | 30.68 | -1.76% | 0.85 | 2.64% |
| 2026-03-06 | 30.88 | 31.65 | 30.67 | 31.23 | +0.42% | 0.62 | 1.87% |
| 2026-03-05 | 31.44 | 31.86 | 30.73 | 31.10 | +0.97% | 0.62 | 1.85% |
| 2026-03-04 | 30.00 | 31.56 | 30.00 | 30.80 | -0.45% | 0.68 | 2.08% |
| 2026-03-03 | 32.91 | 33.45 | 30.52 | 30.94 | -6.58% | 1.24 | 3.68% |
| 2026-03-02 | 33.41 | 34.08 | 32.90 | 33.12 | -4.47% | 1.52 | 4.29% |
| 2026-02-27 | 32.64 | 35.40 | 31.83 | 34.67 | +5.70% | 1.89 | 5.22% |
| 2026-02-26 | 31.61 | 33.14 | 31.15 | 32.80 | +3.73% | 1.33 | 3.85% |
| 2026-02-25 | 31.26 | 31.70 | 30.59 | 31.62 | +1.05% | 0.95 | 2.88% |