气派科技 (688216) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	31.05	31.76	1.12	3.66%	31.00	32.38	52398	16659	4.92%
2026-04-30	29.29	30.64	1.85	6.43%	28.82	31.49	53496	16269	5.03%
2026-04-29	28.22	28.79	0.48	1.70%	28.01	29.20	28372	8163	2.67%
2026-04-28	29.42	28.31	-1.43	-4.81%	28.02	29.66	34909	9943	3.28%
2026-04-27	28.07	29.74	1.39	4.90%	28.00	29.80	23233	6773	2.18%
2026-04-24	28.03	28.35	0.09	0.32%	27.83	28.84	29930	8523	2.81%
2026-04-23	29.30	28.26	-1.01	-3.45%	28.01	29.69	19657	5597	1.85%
2026-04-22	28.64	29.27	0.55	1.92%	28.64	29.41	19139	5561	1.80%
2026-04-21	29.08	28.72	-0.31	-1.07%	28.33	29.11	16792	4810	1.58%
2026-04-20	29.17	29.03	-0.30	-1.02%	29.03	29.70	16692	4886	1.57%
2026-04-17	29.97	29.33	-0.16	-0.54%	29.27	29.97	17139	5059	1.61%
2026-04-16	28.99	29.49	0.80	2.79%	28.64	29.78	25614	7503	2.41%
2026-04-15	29.02	28.69	-0.33	-1.14%	28.60	29.50	20012	5804	1.88%
2026-04-14	28.83	29.02	0.51	1.79%	28.64	29.26	21429	6215	2.02%
2026-04-13	28.40	28.51	0.13	0.46%	28.11	29.25	25305	7260	2.38%
2026-04-10	28.64	28.38	-0.10	-0.35%	28.32	29.13	17980	5162	1.69%
2026-04-09	28.55	28.48	-0.28	-0.97%	28.27	29.01	21389	6123	2.01%
2026-04-08	27.48	28.76	1.85	6.87%	27.48	28.77	20498	5779	1.93%
2026-04-07	26.46	26.91	0.57	2.16%	26.46	27.74	20030	5409	1.88%
2026-04-03	27.22	26.34	-0.32	-1.20%	26.34	27.50	20592	5519	1.94%
2026-04-02	27.56	26.66	-0.93	-3.37%	26.65	28.10	22644	6206	2.13%
2026-04-01	28.20	27.59	0.69	2.57%	27.19	28.70	20407	5639	1.92%
2026-03-31	27.60	26.90	-0.71	-2.57%	26.90	28.11	18347	5043	1.73%
2026-03-30	26.53	27.61	0.36	1.32%	26.29	27.80	19126	5216	1.80%
2026-03-27	26.58	27.25	0.62	2.33%	26.00	27.84	21729	5872	2.04%
2026-03-26	27.99	26.63	-1.26	-4.52%	26.45	27.99	21868	5909	2.06%
2026-03-25	27.00	27.89	0.43	1.57%	27.00	28.58	20623	5784	1.94%
2026-03-24	26.97	27.46	1.53	5.90%	26.15	27.47	22026	5884	2.07%
2026-03-23	27.37	25.93	-2.37	-8.37%	25.77	27.99	36237	9735	3.41%
2026-03-20	29.28	28.30	-1.00	-3.41%	28.28	29.93	20058	5824	1.89%
2026-03-19	29.82	29.30	-1.08	-3.55%	29.17	30.17	20715	6151	1.95%
2026-03-18	29.88	30.38	1.02	3.47%	29.62	30.38	16589	4986	1.56%
2026-03-17	30.49	29.36	-1.17	-3.83%	29.20	30.63	22129	6631	2.08%
2026-03-16	29.86	30.53	0.68	2.28%	29.19	30.97	24817	7481	2.33%
2026-03-13	29.86	29.85	-0.01	-0.03%	29.64	30.94	20352	6138	1.91%
2026-03-12	31.07	29.86	-1.44	-4.60%	29.66	31.35	31778	9608	2.99%
2026-03-11	32.15	31.30	-0.90	-2.80%	31.10	32.86	22537	7181	2.12%
2026-03-10	31.20	32.20	1.52	4.95%	31.06	32.44	25291	8052	2.38%
2026-03-09	30.20	30.68	-0.55	-1.76%	29.50	31.01	28008	8454	2.64%
2026-03-06	30.88	31.23	0.13	0.42%	30.67	31.65	19867	6201	1.87%
2026-03-05	31.44	31.10	0.30	0.97%	30.73	31.86	19663	6161	1.85%
2026-03-04	30.00	30.80	-0.14	-0.45%	30.00	31.56	22101	6823	2.08%
2026-03-03	32.91	30.94	-2.18	-6.58%	30.52	33.45	39065	12412	3.68%
2026-03-02	33.41	33.12	-1.55	-4.47%	32.90	34.08	45607	15199	4.29%
2026-02-27	32.64	34.67	1.87	5.70%	31.83	35.40	55434	18930	5.22%
2026-02-26	31.61	32.80	1.18	3.73%	31.15	33.14	40971	13284	3.85%
2026-02-25	31.26	31.62	0.33	1.05%	30.59	31.70	30561	9508	2.88%
2026-02-24	30.80	31.29	0.82	2.69%	30.34	31.87	37755	11724	3.55%
2026-02-13	31.00	30.47	-0.78	-2.50%	30.40	31.71	33135	10300	3.12%
2026-02-12	30.06	31.25	0.99	3.27%	30.06	31.68	39433	12175	3.71%
2026-02-11	30.50	30.26	0.38	1.27%	30.05	31.08	33814	10308	3.18%
2026-02-10	30.03	29.88	-0.04	-0.13%	29.60	31.14	36190	10939	3.40%
2026-02-09	30.00	29.92	0.19	0.64%	29.82	30.92	44322	13437	4.17%
2026-02-06	30.66	29.73	-1.48	-4.74%	29.33	30.66	44125	13219	4.15%
2026-02-05	29.82	31.21	0.96	3.17%	29.04	31.27	57687	17350	5.43%
2026-02-04	30.35	30.25	-0.55	-1.79%	29.66	30.53	45923	13824	4.32%
2026-02-03	30.87	30.80	0.30	0.98%	30.00	31.25	58416	17895	5.50%
2026-02-02	33.00	30.50	-3.69	-10.79%	30.50	33.99	84549	26761	7.95%
2026-01-30	33.66	34.19	-0.81	-2.31%	32.14	35.48	109528	36863	10.31%
2026-01-29	35.00	35.00	1.03	3.03%	32.00	35.60	141053	47433	13.27%
2026-01-28	30.69	33.97	5.66	19.99%	30.50	33.97	41372	13718	3.89%
2026-01-27	27.55	28.31	0.81	2.95%	26.90	28.52	43029	11991	4.05%