气派科技(688216)股票行情
气派科技(688216)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 21.31 | 21.17 | -0.21 | -0.98% | 21.12 | 21.89 | 13267 | 2835.15 | 1.25% | 0.00 |
| 2025-12-11 | 22.14 | 21.38 | -0.62 | -2.82% | 21.36 | 22.28 | 14732 | 3190.55 | 1.39% | 0.00 |
| 2025-12-10 | 22.20 | 22.00 | -0.35 | -1.57% | 21.81 | 22.41 | 10964 | 2419.02 | 1.03% | 0.00 |
| 2025-12-09 | 22.69 | 22.35 | -0.41 | -1.80% | 22.27 | 23.08 | 12187 | 2745.97 | 1.15% | 0.00 |
| 2025-12-08 | 22.32 | 22.76 | 0.44 | 1.97% | 22.31 | 23.06 | 16065 | 3662.11 | 1.51% | 0.00 |
| 2025-12-05 | 21.85 | 22.32 | 0.42 | 1.92% | 21.29 | 22.38 | 22383 | 4916.33 | 2.11% | 0.00 |
| 2025-12-04 | 22.34 | 21.90 | -0.33 | -1.48% | 21.59 | 22.60 | 15695 | 3455.01 | 1.48% | 0.00 |
| 2025-12-03 | 22.77 | 22.23 | -0.43 | -1.90% | 22.06 | 22.97 | 15943 | 3563.56 | 1.50% | 0.00 |
| 2025-12-02 | 23.05 | 22.66 | -0.37 | -1.61% | 22.51 | 23.44 | 12073 | 2743.28 | 1.14% | 0.00 |
| 2025-12-01 | 23.24 | 23.03 | -0.10 | -0.43% | 22.75 | 23.40 | 14362 | 3327.55 | 1.35% | 0.00 |
| 2025-11-28 | 22.78 | 23.13 | 0.35 | 1.54% | 22.53 | 23.15 | 12361 | 2827.65 | 1.16% | 0.00 |
| 2025-11-27 | 22.53 | 22.78 | 0.50 | 2.24% | 22.42 | 23.16 | 14227 | 3253.21 | 1.34% | 0.00 |
| 2025-11-26 | 22.66 | 22.28 | -0.10 | -0.45% | 22.25 | 22.93 | 15492 | 3496.77 | 1.46% | 0.00 |
| 2025-11-25 | 22.11 | 22.38 | 0.40 | 1.82% | 22.08 | 22.80 | 15681 | 3527.55 | 1.48% | 0.00 |
| 2025-11-24 | 21.69 | 21.98 | 0.62 | 2.90% | 21.28 | 22.16 | 20276 | 4390.99 | 1.91% | 0.00 |
| 2025-11-21 | 22.44 | 21.36 | -1.23 | -5.44% | 21.26 | 22.90 | 21195 | 4641.10 | 1.99% | 0.00 |
| 2025-11-20 | 23.37 | 22.59 | -0.78 | -3.34% | 22.47 | 23.85 | 28680 | 6549.92 | 2.70% | 0.00 |
| 2025-11-19 | 23.90 | 23.37 | -0.73 | -3.03% | 23.05 | 24.29 | 14636 | 3457.86 | 1.38% | 0.00 |
| 2025-11-18 | 23.91 | 24.10 | 0.16 | 0.67% | 23.82 | 24.45 | 12704 | 3068.55 | 1.20% | 0.00 |
| 2025-11-17 | 24.20 | 23.94 | -0.18 | -0.75% | 23.88 | 24.44 | 14273 | 3443.49 | 1.34% | 0.00 |
| 2025-11-14 | 23.99 | 24.12 | -0.13 | -0.54% | 23.71 | 24.43 | 17850 | 4313.89 | 1.68% | 0.00 |
| 2025-11-13 | 24.04 | 24.25 | 0.11 | 0.46% | 23.86 | 24.57 | 15852 | 3848.35 | 1.49% | 0.00 |
| 2025-11-12 | 24.22 | 24.14 | -0.21 | -0.86% | 23.71 | 24.80 | 20495 | 4974.22 | 1.93% | 0.00 |
| 2025-11-11 | 24.51 | 24.35 | -0.11 | -0.45% | 24.28 | 25.50 | 19274 | 4774.86 | 1.81% | 0.00 |
| 2025-11-10 | 24.32 | 24.46 | 0.17 | 0.70% | 24.11 | 24.76 | 16695 | 4076.63 | 1.57% | 0.00 |
| 2025-11-07 | 24.54 | 24.29 | -0.33 | -1.34% | 23.87 | 24.59 | 14665 | 3552.62 | 1.38% | 0.00 |
| 2025-11-06 | 24.50 | 24.62 | 0.15 | 0.61% | 24.42 | 24.98 | 14210 | 3507.25 | 1.34% | 0.00 |
| 2025-11-05 | 24.26 | 24.47 | -0.20 | -0.81% | 24.17 | 24.95 | 18708 | 4602.72 | 1.76% | 0.00 |
| 2025-11-04 | 24.67 | 24.67 | 0.00 | 0.00% | 24.22 | 25.16 | 26354 | 6498.95 | 2.48% | 0.00 |
| 2025-11-03 | 24.08 | 24.67 | 0.47 | 1.94% | 23.95 | 24.81 | 24230 | 5916.69 | 2.28% | 0.00 |
| 2025-10-31 | 24.20 | 24.20 | 0.05 | 0.21% | 23.98 | 24.68 | 20914 | 5081.39 | 1.97% | 0.00 |
| 2025-10-30 | 24.99 | 24.15 | -0.60 | -2.42% | 24.04 | 24.99 | 16832 | 4103.89 | 1.58% | 0.00 |
| 2025-10-29 | 25.39 | 24.75 | -0.75 | -2.94% | 24.65 | 25.69 | 20274 | 5077.01 | 1.91% | 0.00 |
| 2025-10-28 | 25.70 | 25.50 | -0.36 | -1.39% | 25.26 | 25.92 | 19860 | 5080.42 | 1.87% | 0.00 |
| 2025-10-27 | 25.65 | 25.86 | 0.63 | 2.50% | 25.13 | 26.07 | 23766 | 6100.77 | 2.24% | 0.00 |
| 2025-10-24 | 24.32 | 25.23 | 0.94 | 3.87% | 24.32 | 25.42 | 28478 | 7149.88 | 2.68% | 0.00 |
| 2025-10-23 | 24.41 | 24.29 | -0.17 | -0.70% | 23.61 | 24.41 | 18078 | 4347.51 | 1.70% | 0.00 |
| 2025-10-22 | 24.50 | 24.46 | -0.05 | -0.20% | 24.09 | 24.71 | 16892 | 4122.23 | 1.59% | 0.00 |
| 2025-10-21 | 23.98 | 24.51 | 0.89 | 3.77% | 23.56 | 24.84 | 25016 | 6085.66 | 2.35% | 0.00 |
| 2025-10-20 | 23.49 | 23.62 | 0.50 | 2.16% | 23.14 | 24.06 | 20211 | 4777.85 | 1.90% | 0.00 |
| 2025-10-17 | 24.38 | 23.12 | -1.32 | -5.40% | 22.97 | 24.49 | 32302 | 7579.04 | 3.04% | 0.00 |
| 2025-10-16 | 24.54 | 24.44 | -0.12 | -0.49% | 24.20 | 25.09 | 25109 | 6177.17 | 2.36% | 0.00 |
| 2025-10-15 | 25.15 | 24.56 | -0.35 | -1.41% | 24.02 | 25.15 | 29529 | 7247.25 | 2.78% | 0.00 |
| 2025-10-14 | 25.75 | 24.91 | -0.55 | -2.16% | 24.68 | 26.80 | 36182 | 9342.12 | 3.40% | 0.00 |
| 2025-10-13 | 24.30 | 25.46 | 0.10 | 0.39% | 23.66 | 25.78 | 36480 | 9169.95 | 3.43% | 0.00 |
| 2025-10-10 | 26.79 | 25.36 | -1.62 | -6.00% | 25.15 | 27.10 | 43841 | 11203.23 | 4.12% | 0.00 |
| 2025-10-09 | 27.16 | 26.98 | 0.04 | 0.15% | 26.90 | 28.05 | 41208 | 11320.01 | 3.88% | 0.00 |
| 2025-09-30 | 26.20 | 26.94 | 0.89 | 3.42% | 26.20 | 27.69 | 33521 | 9044.49 | 3.15% | 0.00 |
| 2025-09-29 | 25.96 | 26.05 | 0.05 | 0.19% | 25.69 | 26.36 | 27134 | 7061.53 | 2.55% | 0.00 |
| 2025-09-26 | 27.15 | 26.00 | -0.87 | -3.24% | 25.88 | 27.23 | 27226 | 7196.98 | 2.56% | 0.00 |
| 2025-09-25 | 27.12 | 26.87 | -0.51 | -1.86% | 26.61 | 27.37 | 35447 | 9547.45 | 3.34% | 0.00 |
| 2025-09-24 | 26.40 | 27.38 | 1.29 | 4.94% | 25.76 | 27.90 | 64397 | 17524.47 | 6.06% | 0.00 |
| 2025-09-23 | 26.36 | 26.09 | -0.31 | -1.17% | 24.86 | 26.84 | 36695 | 9408.75 | 3.45% | 0.00 |
| 2025-09-22 | 26.13 | 26.40 | 0.33 | 1.27% | 26.00 | 26.95 | 25975 | 6875.94 | 2.44% | 0.00 |
| 2025-09-19 | 26.36 | 26.07 | -0.29 | -1.10% | 25.91 | 27.19 | 29986 | 7973.65 | 2.82% | 0.00 |
| 2025-09-18 | 26.46 | 26.36 | -0.11 | -0.42% | 26.00 | 27.77 | 50427 | 13558.14 | 4.74% | 0.00 |
| 2025-09-17 | 26.36 | 26.47 | 0.10 | 0.38% | 25.91 | 27.00 | 33800 | 8941.93 | 3.18% | 0.00 |
| 2025-09-16 | 26.26 | 26.37 | -0.13 | -0.49% | 25.96 | 26.75 | 38475 | 10114.56 | 3.62% | 0.00 |
| 2025-09-15 | 28.04 | 26.50 | -1.44 | -5.15% | 26.38 | 28.50 | 65483 | 17635.35 | 6.16% | 0.00 |
| 2025-09-12 | 26.24 | 27.94 | 1.48 | 5.59% | 26.24 | 30.94 | 104646 | 29614.25 | 9.85% | 0.00 |
| 2025-09-11 | 23.95 | 26.46 | 2.58 | 10.80% | 23.32 | 27.18 | 59676 | 15245.37 | 5.61% | 0.00 |
| 2025-09-10 | 24.50 | 23.88 | -0.41 | -1.69% | 23.81 | 24.61 | 16860 | 4070.32 | 1.59% | 0.00 |
| 2025-09-09 | 24.45 | 24.29 | -0.21 | -0.86% | 24.12 | 25.03 | 26318 | 6463.36 | 2.48% | 0.00 |
| 2025-09-08 | 23.55 | 24.50 | 0.65 | 2.73% | 23.51 | 24.64 | 24405 | 5861.23 | 2.30% | 0.00 |
| 2025-09-05 | 23.12 | 23.85 | 0.87 | 3.79% | 22.71 | 23.95 | 23136 | 5394.93 | 2.18% | 0.00 |
| 2025-09-04 | 24.00 | 22.98 | -1.08 | -4.49% | 22.56 | 24.24 | 27719 | 6503.17 | 2.61% | 0.00 |
| 2025-09-03 | 24.28 | 24.06 | -0.34 | -1.39% | 24.00 | 25.16 | 33248 | 8134.61 | 3.13% | 0.00 |
| 2025-09-02 | 25.63 | 24.40 | -1.36 | -5.28% | 24.05 | 25.76 | 43630 | 10707.69 | 4.11% | 0.00 |
| 2025-09-01 | 25.33 | 25.76 | -0.11 | -0.43% | 25.27 | 26.79 | 43595 | 11324.58 | 4.10% | 0.00 |
| 2025-08-29 | 27.97 | 25.87 | -2.62 | -9.20% | 25.68 | 28.13 | 69495 | 18662.14 | 6.54% | 0.00 |
| 2025-08-28 | 25.67 | 28.49 | 2.68 | 10.38% | 25.67 | 28.98 | 80323 | 22319.43 | 7.56% | 0.00 |
| 2025-08-27 | 25.93 | 25.81 | 0.00 | 0.00% | 25.70 | 27.45 | 60436 | 16027.78 | 5.69% | 0.00 |
| 2025-08-26 | 26.35 | 25.81 | -0.15 | -0.58% | 25.51 | 26.43 | 24641 | 6417.96 | 2.32% | 0.00 |
| 2025-08-25 | 26.16 | 25.96 | -0.20 | -0.76% | 25.88 | 26.61 | 38307 | 10047.43 | 3.60% | 0.00 |
| 2025-08-22 | 25.75 | 26.16 | 0.31 | 1.20% | 25.75 | 26.77 | 34527 | 9076.70 | 3.25% | 36.01 |
| 2025-08-21 | 26.21 | 25.85 | -0.33 | -1.26% | 25.67 | 26.70 | 26280 | 6838.52 | 2.47% | 0.00 |
| 2025-08-20 | 25.66 | 26.18 | 0.37 | 1.43% | 25.27 | 26.18 | 28617 | 7346.12 | 2.69% | 0.00 |
| 2025-08-19 | 26.41 | 25.81 | -0.86 | -3.22% | 25.51 | 26.62 | 38208 | 9881.11 | 3.59% | 0.00 |
| 2025-08-18 | 26.47 | 26.67 | 0.37 | 1.41% | 25.82 | 26.89 | 42771 | 11298.23 | 4.02% | 0.00 |
| 2025-08-15 | 26.15 | 26.30 | -0.08 | -0.30% | 26.00 | 26.90 | 32318 | 8532.05 | 3.04% | 0.00 |
上证大盘股票行情在线 K线走势图
气派科技(688216)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
