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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.36 | 27.00 | 25.91 | 26.47 | +0.38% | 0.89 | 3.18% |
| 2025-09-16 | 26.26 | 26.75 | 25.96 | 26.37 | -0.49% | 1.01 | 3.62% |
| 2025-09-15 | 28.04 | 28.50 | 26.38 | 26.50 | -5.15% | 1.76 | 6.16% |
| 2025-09-12 | 26.24 | 30.94 | 26.24 | 27.94 | +5.59% | 2.96 | 9.85% |
| 2025-09-11 | 23.95 | 27.18 | 23.32 | 26.46 | +10.80% | 1.52 | 5.61% |
| 2025-09-10 | 24.50 | 24.61 | 23.81 | 23.88 | -1.69% | 0.41 | 1.59% |
| 2025-09-09 | 24.45 | 25.03 | 24.12 | 24.29 | -0.86% | 0.65 | 2.48% |
| 2025-09-08 | 23.55 | 24.64 | 23.51 | 24.50 | +2.73% | 0.59 | 2.30% |
| 2025-09-05 | 23.12 | 23.95 | 22.71 | 23.85 | +3.79% | 0.54 | 2.18% |
| 2025-09-04 | 24.00 | 24.24 | 22.56 | 22.98 | -4.49% | 0.65 | 2.61% |
| 2025-09-03 | 24.28 | 25.16 | 24.00 | 24.06 | -1.39% | 0.81 | 3.13% |
| 2025-09-02 | 25.63 | 25.76 | 24.05 | 24.40 | -5.28% | 1.07 | 4.11% |
| 2025-09-01 | 25.33 | 26.79 | 25.27 | 25.76 | -0.43% | 1.13 | 4.10% |
| 2025-08-29 | 27.97 | 28.13 | 25.68 | 25.87 | -9.20% | 1.87 | 6.54% |
| 2025-08-28 | 25.67 | 28.98 | 25.67 | 28.49 | +10.38% | 2.23 | 7.56% |
| 2025-08-27 | 25.93 | 27.45 | 25.70 | 25.81 | 0.00% | 1.60 | 5.69% |
| 2025-08-26 | 26.35 | 26.43 | 25.51 | 25.81 | -0.58% | 0.64 | 2.32% |
| 2025-08-25 | 26.16 | 26.61 | 25.88 | 25.96 | -0.76% | 1.00 | 3.60% |
| 2025-08-22 | 25.75 | 26.77 | 25.75 | 26.16 | +1.20% | 0.91 | 3.25% |
| 2025-08-21 | 26.21 | 26.70 | 25.67 | 25.85 | -1.26% | 0.68 | 2.47% |