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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.80 | 31.87 | 30.34 | 31.29 | +2.69% | 1.17 | 3.55% |
| 2026-02-13 | 31.00 | 31.71 | 30.40 | 30.47 | -2.50% | 1.03 | 3.12% |
| 2026-02-12 | 30.06 | 31.68 | 30.06 | 31.25 | +3.27% | 1.22 | 3.71% |
| 2026-02-11 | 30.50 | 31.08 | 30.05 | 30.26 | +1.27% | 1.03 | 3.18% |
| 2026-02-10 | 30.03 | 31.14 | 29.60 | 29.88 | -0.13% | 1.09 | 3.40% |
| 2026-02-09 | 30.00 | 30.92 | 29.82 | 29.92 | +0.64% | 1.34 | 4.17% |
| 2026-02-06 | 30.66 | 30.66 | 29.33 | 29.73 | -4.74% | 1.32 | 4.15% |
| 2026-02-05 | 29.82 | 31.27 | 29.04 | 31.21 | +3.17% | 1.74 | 5.43% |
| 2026-02-04 | 30.35 | 30.53 | 29.66 | 30.25 | -1.79% | 1.38 | 4.32% |
| 2026-02-03 | 30.87 | 31.25 | 30.00 | 30.80 | +0.98% | 1.79 | 5.50% |
| 2026-02-02 | 33.00 | 33.99 | 30.50 | 30.50 | -10.79% | 2.68 | 7.95% |
| 2026-01-30 | 33.66 | 35.48 | 32.14 | 34.19 | -2.31% | 3.69 | 10.30% |
| 2026-01-29 | 35.00 | 35.60 | 32.00 | 35.00 | +3.03% | 4.74 | 13.27% |
| 2026-01-28 | 30.69 | 33.97 | 30.50 | 33.97 | +19.99% | 1.37 | 3.89% |
| 2026-01-27 | 27.55 | 28.52 | 26.90 | 28.31 | +2.95% | 1.20 | 4.05% |
| 2026-01-26 | 28.71 | 29.17 | 27.03 | 27.50 | -5.24% | 1.15 | 3.91% |
| 2026-01-23 | 27.98 | 29.25 | 27.83 | 29.02 | +3.79% | 1.11 | 3.66% |
| 2026-01-22 | 28.65 | 29.05 | 27.36 | 27.96 | -2.71% | 1.16 | 3.90% |
| 2026-01-21 | 27.20 | 29.09 | 26.80 | 28.74 | +6.84% | 1.48 | 4.96% |
| 2026-01-20 | 26.88 | 27.55 | 26.61 | 26.90 | -0.04% | 1.09 | 3.80% |