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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.41 | 24.41 | 23.61 | 24.29 | -0.69% | 0.43 | 1.70% |
| 2025-10-22 | 24.50 | 24.71 | 24.09 | 24.46 | -0.20% | 0.41 | 1.59% |
| 2025-10-21 | 23.98 | 24.84 | 23.56 | 24.51 | +3.77% | 0.61 | 2.35% |
| 2025-10-20 | 23.49 | 24.06 | 23.14 | 23.62 | +2.16% | 0.48 | 1.90% |
| 2025-10-17 | 24.38 | 24.49 | 22.97 | 23.12 | -5.40% | 0.76 | 3.04% |
| 2025-10-16 | 24.54 | 25.09 | 24.20 | 24.44 | -0.49% | 0.62 | 2.36% |
| 2025-10-15 | 25.15 | 25.15 | 24.02 | 24.56 | -1.41% | 0.72 | 2.78% |
| 2025-10-14 | 25.75 | 26.80 | 24.68 | 24.91 | -2.16% | 0.93 | 3.40% |
| 2025-10-13 | 24.30 | 25.78 | 23.66 | 25.46 | +0.39% | 0.92 | 3.43% |
| 2025-10-10 | 26.79 | 27.10 | 25.15 | 25.36 | -6.00% | 1.12 | 4.12% |
| 2025-10-09 | 27.16 | 28.05 | 26.90 | 26.98 | +0.15% | 1.13 | 3.88% |
| 2025-09-30 | 26.20 | 27.69 | 26.20 | 26.94 | +3.42% | 0.90 | 3.15% |
| 2025-09-29 | 25.96 | 26.36 | 25.69 | 26.05 | +0.19% | 0.71 | 2.55% |
| 2025-09-26 | 27.15 | 27.23 | 25.88 | 26.00 | -3.24% | 0.72 | 2.56% |
| 2025-09-25 | 27.12 | 27.37 | 26.61 | 26.87 | -1.86% | 0.95 | 3.34% |
| 2025-09-24 | 26.40 | 27.90 | 25.76 | 27.38 | +4.94% | 1.75 | 6.06% |
| 2025-09-23 | 26.36 | 26.84 | 24.86 | 26.09 | -1.17% | 0.94 | 3.45% |
| 2025-09-22 | 26.13 | 26.95 | 26.00 | 26.40 | +1.27% | 0.69 | 2.44% |
| 2025-09-19 | 26.36 | 27.19 | 25.91 | 26.07 | -1.10% | 0.80 | 2.82% |
| 2025-09-18 | 26.46 | 27.77 | 26.00 | 26.36 | -0.42% | 1.36 | 4.74% |