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
2026-08-20	30.65	30.33	-0.12	-0.39%	30.01	31.53	37761	11570	3.55%
2026-08-19	32.42	30.45	-2.68	-8.09%	30.08	32.70	46286	14424	4.36%
2026-08-18	33.50	33.13	-0.37	-1.10%	32.41	34.04	38420	12729	3.62%
2026-08-17	31.38	33.50	2.21	7.06%	31.38	33.51	43689	14252	4.11%
2026-08-14	30.73	31.29	0.80	2.62%	30.42	31.49	34513	10702	3.25%
2026-08-13	31.70	30.49	-0.83	-2.65%	30.41	32.11	40162	12634	3.78%
2026-08-12	30.33	31.32	0.82	2.69%	30.33	31.97	35231	10978	3.32%
2026-08-11	30.33	30.50	-0.42	-1.36%	30.06	31.20	34269	10514	3.23%
2026-08-10	31.48	30.92	-0.31	-0.99%	30.21	31.65	43495	13337	4.09%
2026-08-07	30.18	31.23	1.13	3.75%	29.59	31.43	53719	16526	5.06%
2026-08-06	28.24	30.10	1.30	4.51%	28.10	30.23	56985	16789	5.36%
2026-08-05	27.13	28.80	1.66	6.12%	27.01	29.24	55167	15608	5.19%
2026-08-04	25.38	27.14	2.13	8.52%	25.11	27.27	50559	13270	4.76%
2026-08-03	25.15	25.01	-0.11	-0.44%	24.48	25.65	52290	13026	4.92%
2026-07-31	25.87	25.12	1.22	5.10%	25.01	27.16	67165	17508	6.32%
2026-07-30	26.24	23.90	-2.34	-8.92%	23.88	26.29	67629	16775	6.37%
2026-07-29	27.10	26.24	-0.86	-3.17%	25.00	27.60	68612	17904	6.46%
2026-07-28	29.47	27.10	-2.65	-8.91%	27.00	29.86	53542	15112	5.04%
2026-07-27	28.93	29.75	1.27	4.46%	27.26	30.20	67154	19420	6.32%
2026-07-24	28.15	28.48	-0.54	-1.86%	27.61	29.70	56779	16371	5.34%
2026-07-23	30.02	29.02	-1.11	-3.68%	28.61	30.78	61283	18091	5.77%
2026-07-22	29.90	30.13	-0.37	-1.21%	29.60	31.89	89478	27426	8.42%
2026-07-21	27.50	30.50	3.53	13.09%	23.77	30.82	112042	30817	10.55%
2026-07-20	31.99	26.97	-3.97	-12.83%	26.00	32.34	102896	29797	9.69%
2026-07-17	35.00	30.94	-4.48	-12.65%	30.83	35.51	97322	32100	9.16%
2026-07-16	37.70	35.42	-3.66	-9.37%	35.36	38.70	101150	37384	9.52%
2026-07-15	42.63	39.08	-2.37	-5.72%	38.31	42.98	180740	71989	17.01%
2026-07-14	35.00	41.45	6.91	20.01%	35.00	41.45	158147	62780	14.89%
2026-07-13	37.31	34.54	-2.76	-7.40%	34.28	38.30	80879	29479	7.61%
2026-07-10	39.11	37.30	-2.24	-5.67%	37.00	42.35	107777	43260	10.14%
2026-07-09	36.50	39.54	3.46	9.59%	35.52	39.98	108813	41287	10.24%
2026-07-08	37.63	36.08	-1.55	-4.12%	34.70	38.28	87340	31768	8.22%
2026-07-07	36.93	37.63	-0.05	-0.13%	36.93	39.14	100832	38369	9.49%
2026-07-06	40.73	37.68	-3.36	-8.19%	35.86	40.96	164970	62841	15.53%
2026-07-03	45.79	41.04	-10.26	-20.00%	41.04	47.78	213107	91574	20.06%
2026-07-02	42.22	51.30	8.55	20.00%	42.22	51.30	211473	102400	19.90%
2026-07-01	42.04	42.75	0.74	1.76%	41.21	45.50	119618	51738	11.26%
2026-06-30	39.21	42.01	3.60	9.37%	37.81	42.50	120398	48556	11.33%
2026-06-29	40.98	38.41	-2.40	-5.88%	35.88	42.50	132368	51324	12.46%
2026-06-26	39.60	40.81	1.34	3.39%	38.00	40.98	106978	42671	10.07%
2026-06-25	40.18	39.47	-0.57	-1.42%	38.45	40.77	73936	29267	6.96%
2026-06-24	38.30	40.04	1.16	2.98%	37.00	40.83	75975	29857	7.15%
2026-06-23	38.20	38.88	0.12	0.31%	37.46	39.76	55151	21343	5.19%
2026-06-22	39.00	38.76	-0.44	-1.12%	36.67	39.38	69418	26400	6.52%
2026-06-18	37.99	39.20	0.83	2.16%	37.70	39.80	68402	26766	6.43%
2026-06-17	36.88	38.37	1.01	2.70%	36.56	39.50	72717	27697	6.83%
2026-06-16	37.00	37.36	0.61	1.66%	36.48	37.85	65625	24431	6.17%
2026-06-15	35.02	36.75	1.86	5.33%	34.20	36.78	80136	28694	7.53%
2026-06-12	38.83	34.89	-4.33	-11.04%	34.67	39.98	108284	39989	10.17%
2026-06-11	37.00	39.22	0.90	2.35%	36.00	40.51	165449	62424	15.54%
2026-06-10	31.93	38.32	6.39	20.01%	31.88	38.32	104914	38883	9.86%
2026-06-09	30.10	31.93	2.39	8.09%	29.66	32.01	44889	13826	4.22%
2026-06-08	30.33	29.54	-2.01	-6.37%	28.95	31.00	40693	12232	3.82%
2026-06-05	32.60	31.55	-0.95	-2.92%	30.94	32.75	35471	11261	3.33%
2026-06-04	32.13	32.50	0.08	0.25%	31.54	33.00	36713	11976	3.45%
2026-06-03	32.00	32.42	0.26	0.81%	31.77	33.90	37887	12506	3.56%
2026-06-02	33.23	32.16	-1.00	-3.02%	31.64	33.48	34704	11265	3.26%
2026-06-01	35.00	33.16	-1.60	-4.60%	33.01	35.00	58673	19801	5.51%
2026-05-29	38.01	34.76	-3.57	-9.31%	34.39	38.54	65370	23358	6.14%
2026-05-28	37.72	38.33	0.27	0.71%	36.00	39.00	65797	24790	6.18%
2026-05-27	39.20	38.06	-1.53	-3.86%	37.58	40.78	84557	32808	7.94%
2026-05-26	39.07	39.59	1.59	4.18%	37.90	41.40	88796	34674	8.34%
2026-05-25	35.70	38.00	2.00	5.56%	35.70	38.48	67642	25329	6.36%
2026-05-22	34.84	36.00	1.46	4.23%	34.82	36.32	64256	22786	6.04%
2026-05-21	37.78	34.54	-3.03	-8.06%	34.50	38.90	71952	26354	6.76%
2026-05-20	36.35	37.57	0.85	2.31%	36.13	38.51	75380	28250	7.08%
2026-05-19	36.60	36.72	0.70	1.94%	35.08	36.72	45694	16404	4.29%
2026-05-18	35.40	36.02	0.16	0.45%	34.01	36.70	53231	19068	5.00%
2026-05-15	35.35	35.86	0.46	1.30%	34.88	37.78	52544	18895	4.94%
2026-05-14	35.54	35.40	0.04	0.11%	35.01	36.48	54283	19421	5.10%
2026-05-13	34.40	35.36	0.36	1.03%	33.04	35.68	53532	18602	5.03%