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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.71 | 21.84 | 20.71 | 21.28 | +1.72% | 0.45 | 1.95% |
| 2025-12-17 | 20.74 | 21.19 | 20.03 | 20.92 | +0.24% | 0.49 | 2.23% |
| 2025-12-16 | 21.23 | 21.34 | 20.59 | 20.87 | -1.88% | 0.33 | 1.48% |
| 2025-12-15 | 21.31 | 21.63 | 20.89 | 21.27 | +0.47% | 0.30 | 1.34% |
| 2025-12-12 | 21.31 | 21.89 | 21.12 | 21.17 | -0.98% | 0.28 | 1.25% |
| 2025-12-11 | 22.14 | 22.28 | 21.36 | 21.38 | -2.82% | 0.32 | 1.39% |
| 2025-12-10 | 22.20 | 22.41 | 21.81 | 22.00 | -1.57% | 0.24 | 1.03% |
| 2025-12-09 | 22.69 | 23.08 | 22.27 | 22.35 | -1.80% | 0.27 | 1.15% |
| 2025-12-08 | 22.32 | 23.06 | 22.31 | 22.76 | +1.97% | 0.37 | 1.51% |
| 2025-12-05 | 21.85 | 22.38 | 21.29 | 22.32 | +1.92% | 0.49 | 2.11% |
| 2025-12-04 | 22.34 | 22.60 | 21.59 | 21.90 | -1.48% | 0.35 | 1.48% |
| 2025-12-03 | 22.77 | 22.97 | 22.06 | 22.23 | -1.90% | 0.36 | 1.50% |
| 2025-12-02 | 23.05 | 23.44 | 22.51 | 22.66 | -1.61% | 0.27 | 1.14% |
| 2025-12-01 | 23.24 | 23.40 | 22.75 | 23.03 | -0.43% | 0.33 | 1.35% |
| 2025-11-28 | 22.78 | 23.15 | 22.53 | 23.13 | +1.54% | 0.28 | 1.16% |
| 2025-11-27 | 22.53 | 23.16 | 22.42 | 22.78 | +2.24% | 0.33 | 1.34% |
| 2025-11-26 | 22.66 | 22.93 | 22.25 | 22.28 | -0.45% | 0.35 | 1.46% |
| 2025-11-25 | 22.11 | 22.80 | 22.08 | 22.38 | +1.82% | 0.35 | 1.48% |
| 2025-11-24 | 21.69 | 22.16 | 21.28 | 21.98 | +2.90% | 0.44 | 1.91% |
| 2025-11-21 | 22.44 | 22.90 | 21.26 | 21.36 | -5.44% | 0.46 | 1.99% |