气派科技

688216
🏛️ 中国 →
26.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 49.61 49.99 48.80 49.65 0.6M
2021-12-30 48.02 49.69 48.02 49.17 0.6M
2021-12-29 48.69 48.69 47.90 48.20 0.5M
2021-12-28 49.32 49.32 48.50 48.68 0.4M
2021-12-27 47.52 49.09 47.52 48.84 0.5M
2021-12-24 48.26 48.58 47.11 47.70 0.6M
2021-12-23 48.71 48.71 47.67 48.25 0.9M
2021-12-22 48.87 49.90 48.74 49.00 0.4M
2021-12-21 48.55 49.06 48.25 49.00 0.4M
2021-12-20 47.92 49.30 47.92 48.50 0.5M
2021-12-17 50.21 50.21 48.27 48.51 1.0M
2021-12-16 51.12 51.58 50.24 50.28 0.7M
2021-12-15 51.28 51.91 50.87 50.90 0.7M
2021-12-14 50.80 51.55 50.10 51.28 0.6M
2021-12-13 51.27 51.45 50.14 50.90 0.6M
2021-12-10 51.72 51.87 50.80 51.27 0.5M
2021-12-09 51.25 52.15 51.20 51.70 0.5M
2021-12-08 51.12 51.71 50.92 51.39 0.5M
2021-12-07 53.30 53.44 50.34 50.80 1.0M
2021-12-06 56.30 56.30 52.70 52.85 1.3M
2021-12-03 55.55 56.60 54.78 55.88 0.9M
2021-12-02 56.80 57.19 54.58 55.00 1.2M
2021-12-01 56.50 57.88 56.00 56.85 0.8M
2021-11-30 56.80 58.23 55.66 56.12 1.1M
2021-11-29 55.36 56.90 55.00 56.66 0.9M
2021-11-26 57.80 57.80 55.70 56.30 1.7M
2021-11-25 58.17 59.27 57.18 57.95 1.4M
2021-11-24 57.50 58.97 57.32 57.94 1.6M
2021-11-23 57.81 58.67 57.12 58.14 1.7M
2021-11-22 55.92 58.49 55.60 58.27 2.6M
2021-11-19 54.15 55.65 54.15 55.65 1.2M
2021-11-18 54.77 55.36 53.50 54.13 0.8M
2021-11-17 53.60 55.12 53.01 55.12 1.1M
2021-11-16 54.78 54.97 53.05 53.14 1.1M
2021-11-15 54.80 55.71 54.36 54.82 1.2M
2021-11-12 53.53 55.93 53.05 55.09 1.6M
2021-11-11 53.76 55.47 52.90 54.10 1.8M
2021-11-10 53.98 54.05 52.88 53.76 1.2M
2021-11-09 50.33 54.16 49.76 53.76 2.0M
2021-11-08 51.11 51.30 49.01 50.20 0.7M
2021-11-05 53.00 53.61 51.40 51.50 1.0M
2021-11-04 51.19 52.46 50.62 52.40 1.1M
2021-11-03 50.98 52.74 50.30 50.98 0.8M
2021-11-02 50.29 52.50 49.60 50.78 1.3M
2021-11-01 49.28 50.35 48.36 49.67 0.7M
2021-10-29 48.36 50.57 48.01 49.48 0.8M
2021-10-28 51.12 51.12 47.62 47.81 1.4M
2021-10-27 52.88 53.17 50.88 51.93 0.9M
2021-10-26 52.09 53.06 51.00 53.06 1.0M
2021-10-25 50.81 52.16 49.13 51.98 0.8M
2021-10-22 48.87 51.68 48.10 50.81 1.1M
2021-10-21 50.23 50.23 48.02 48.20 0.6M
2021-10-20 51.33 51.88 49.79 49.95 0.5M
2021-10-19 51.00 52.18 50.80 51.33 0.4M
2021-10-18 51.38 51.49 50.48 51.25 0.5M
2021-10-15 49.92 51.79 49.63 51.65 0.8M
2021-10-14 49.98 50.24 49.16 49.87 0.4M
2021-10-13 49.72 50.49 49.14 49.98 0.5M
2021-10-12 49.30 50.99 48.71 49.72 0.8M
2021-10-11 47.93 50.44 47.93 49.30 0.8M
2021-10-08 47.00 48.67 46.99 47.73 0.5M
2021-09-30 46.45 47.30 46.45 46.68 0.4M
2021-09-29 48.80 48.80 46.30 46.40 1.0M
2021-09-28 50.50 51.11 48.54 48.85 0.7M
2021-09-27 52.55 53.50 50.40 50.50 0.7M
2021-09-24 53.70 54.30 52.43 52.55 0.5M
2021-09-23 53.49 54.29 53.01 53.80 0.6M
2021-09-22 52.38 53.60 52.10 53.29 0.5M
2021-09-17 52.00 52.85 51.90 52.69 0.5M
2021-09-16 53.69 53.75 51.98 52.00 1.1M
2021-09-15 53.78 53.90 53.06 53.34 0.5M
2021-09-14 53.05 54.27 53.00 53.30 0.7M
2021-09-13 54.90 54.90 53.07 53.33 0.8M
2021-09-10 54.49 55.55 52.69 55.10 1.6M
2021-09-09 56.09 56.50 53.83 54.19 0.9M
2021-09-08 55.91 56.77 55.33 56.25 0.9M
2021-09-07 55.40 55.76 55.02 55.52 0.7M
2021-09-06 55.00 55.97 54.79 55.51 0.8M
2021-09-03 53.74 56.04 53.44 55.10 1.4M
2021-09-02 54.01 55.10 53.50 53.86 0.9M
2021-09-01 54.98 54.98 52.71 54.73 1.3M
2021-08-31 56.86 56.92 54.06 54.84 1.4M
2021-08-30 57.47 58.18 56.29 56.84 1.2M
2021-08-27 57.31 57.57 55.50 56.62 1.2M
2021-08-26 57.44 58.26 56.91 56.95 1.2M
2021-08-25 58.26 58.84 56.75 57.16 1.7M
2021-08-24 59.20 59.45 57.50 58.26 1.6M
2021-08-23 56.53 58.69 56.50 58.59 1.4M
2021-08-20 56.90 57.78 55.04 56.34 1.4M
2021-08-19 55.89 56.96 54.70 56.41 1.9M
2021-08-18 61.00 61.55 55.05 56.55 3.4M
2021-08-17 63.55 63.99 60.63 60.98 2.1M
2021-08-16 63.12 64.35 62.00 63.69 1.7M
2021-08-13 64.35 64.35 62.14 62.81 2.4M
2021-08-12 62.50 64.96 62.50 64.88 2.8M
2021-08-11 62.30 63.74 61.50 62.85 1.6M
2021-08-10 63.09 64.50 61.95 63.18 1.8M
2021-08-09 62.68 62.68 60.68 62.09 2.1M
2021-08-06 63.01 65.20 62.01 64.01 2.2M
2021-08-05 63.02 64.50 61.90 63.33 1.9M
2021-08-04 62.46 64.48 62.46 63.82 2.0M
2021-08-03 66.98 67.36 62.35 62.73 3.1M
2021-08-02 67.00 68.90 64.82 67.18 3.1M
2021-07-30 65.00 69.20 64.85 66.40 3.6M
2021-07-29 62.03 66.50 62.03 66.39 3.5M
2021-07-28 64.11 64.79 60.00 61.28 3.3M
2021-07-27 64.20 69.81 64.18 65.50 5.2M
2021-07-26 61.92 64.80 61.50 64.15 2.6M
2021-07-23 64.57 65.20 61.70 61.92 2.5M
2021-07-22 64.00 65.49 62.18 64.40 3.0M
2021-07-21 64.30 65.58 63.40 63.96 3.4M
2021-07-20 62.50 64.76 62.10 64.34 2.4M
2021-07-19 61.92 63.80 61.66 62.55 1.7M
2021-07-16 62.30 64.01 61.59 61.90 2.2M
2021-07-15 63.00 63.80 60.31 62.56 2.7M
2021-07-14 63.30 65.00 62.98 63.02 3.1M
2021-07-13 70.14 70.14 63.65 64.01 5.9M
2021-07-12 72.10 72.70 69.43 70.54 3.9M
2021-07-09 72.35 73.46 70.60 71.70 3.7M
2021-07-08 68.68 74.05 67.63 73.53 6.5M
2021-07-07 69.96 69.98 66.71 68.86 4.2M
2021-07-06 69.01 72.30 66.82 70.77 6.3M
2021-07-05 70.91 72.88 68.03 68.81 6.5M
2021-07-02 63.99 69.38 63.04 66.60 6.5M
2021-07-01 66.40 67.10 63.58 63.84 5.4M
2021-06-30 62.30 71.20 62.11 66.70 9.5M
2021-06-29 61.79 63.77 61.15 61.21 5.1M
2021-06-28 63.99 64.56 60.24 61.55 6.9M
2021-06-25 59.47 66.48 59.00 64.02 9.5M
2021-06-24 67.00 67.60 61.60 61.60 12.0M
2021-06-23 66.00 80.80 65.01 72.12 18.5M