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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.37 | 23.85 | 22.47 | 22.59 | -3.34% | 0.65 | 2.70% |
| 2025-11-19 | 23.90 | 24.29 | 23.05 | 23.37 | -3.03% | 0.35 | 1.38% |
| 2025-11-18 | 23.91 | 24.45 | 23.82 | 24.10 | +0.67% | 0.31 | 1.20% |
| 2025-11-17 | 24.20 | 24.44 | 23.88 | 23.94 | -0.75% | 0.34 | 1.34% |
| 2025-11-14 | 23.99 | 24.43 | 23.71 | 24.12 | -0.54% | 0.43 | 1.68% |
| 2025-11-13 | 24.04 | 24.57 | 23.86 | 24.25 | +0.46% | 0.38 | 1.49% |
| 2025-11-12 | 24.22 | 24.80 | 23.71 | 24.14 | -0.86% | 0.50 | 1.93% |
| 2025-11-11 | 24.51 | 25.50 | 24.28 | 24.35 | -0.45% | 0.48 | 1.81% |
| 2025-11-10 | 24.32 | 24.76 | 24.11 | 24.46 | +0.70% | 0.41 | 1.57% |
| 2025-11-07 | 24.54 | 24.59 | 23.87 | 24.29 | -1.34% | 0.36 | 1.38% |
| 2025-11-06 | 24.50 | 24.98 | 24.42 | 24.62 | +0.61% | 0.35 | 1.34% |
| 2025-11-05 | 24.26 | 24.95 | 24.17 | 24.47 | -0.81% | 0.46 | 1.76% |
| 2025-11-04 | 24.67 | 25.16 | 24.22 | 24.67 | 0.00% | 0.65 | 2.48% |
| 2025-11-03 | 24.08 | 24.81 | 23.95 | 24.67 | +1.94% | 0.59 | 2.28% |
| 2025-10-31 | 24.20 | 24.68 | 23.98 | 24.20 | +0.21% | 0.51 | 1.97% |
| 2025-10-30 | 24.99 | 24.99 | 24.04 | 24.15 | -2.42% | 0.41 | 1.58% |
| 2025-10-29 | 25.39 | 25.69 | 24.65 | 24.75 | -2.94% | 0.51 | 1.91% |
| 2025-10-28 | 25.70 | 25.92 | 25.26 | 25.50 | -1.39% | 0.51 | 1.87% |
| 2025-10-27 | 25.65 | 26.07 | 25.13 | 25.86 | +2.50% | 0.61 | 2.24% |
| 2025-10-24 | 24.32 | 25.42 | 24.32 | 25.23 | +3.87% | 0.71 | 2.68% |