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
2022-12-30 26.54 26.65 25.15 25.52 1.4M
2022-12-29 26.59 27.38 26.13 26.15 1.1M
2022-12-28 27.40 27.40 26.28 26.63 1.3M
2022-12-27 27.20 27.58 26.52 27.40 2.1M
2022-12-26 25.39 27.99 25.25 27.20 2.8M
2022-12-23 27.67 27.98 25.43 25.45 2.2M
2022-12-22 27.38 27.88 26.65 27.67 1.6M
2022-12-21 28.14 28.15 26.89 27.35 2.3M
2022-12-20 26.41 28.40 26.36 28.10 3.7M
2022-12-19 27.80 27.80 26.30 26.38 1.4M
2022-12-16 27.80 27.80 26.69 27.37 2.7M
2022-12-15 26.95 29.30 26.70 28.00 4.8M
2022-12-14 25.31 28.50 24.81 27.59 4.9M
2022-12-13 25.50 25.50 24.41 24.49 0.7M
2022-12-12 24.28 25.49 24.02 25.07 1.2M
2022-12-09 24.37 24.89 24.23 24.23 0.8M
2022-12-08 25.59 25.59 24.51 24.51 1.2M
2022-12-07 26.00 26.20 25.26 25.52 0.9M
2022-12-06 25.38 26.00 25.11 25.68 1.0M
2022-12-05 25.50 25.60 25.01 25.35 0.7M
2022-12-02 25.17 25.69 25.00 25.35 0.6M
2022-12-01 25.47 25.76 25.03 25.14 0.9M
2022-11-30 25.42 25.50 24.78 24.92 0.7M
2022-11-29 24.80 25.39 24.66 25.21 0.7M
2022-11-28 24.96 25.38 24.49 24.74 0.9M
2022-11-25 25.91 26.70 25.15 25.18 1.2M
2022-11-24 26.73 26.99 25.90 25.90 0.9M
2022-11-23 27.15 27.15 25.60 26.25 1.3M
2022-11-22 27.92 28.37 26.80 26.90 1.3M
2022-11-21 27.69 28.24 27.28 27.70 0.8M
2022-11-18 29.22 29.30 27.79 27.80 1.7M
2022-11-17 28.28 29.37 27.45 29.03 2.1M
2022-11-16 27.79 28.82 27.41 28.26 2.1M
2022-11-15 25.80 27.80 25.47 27.59 2.4M
2022-11-14 25.88 26.48 25.02 25.61 1.0M
2022-11-11 26.51 27.25 25.74 25.84 1.6M
2022-11-10 27.03 27.63 25.83 25.89 1.9M
2022-11-09 26.73 27.49 26.49 27.49 1.3M
2022-11-08 27.12 27.43 26.40 26.95 0.9M
2022-11-07 27.78 28.22 27.20 27.34 1.1M
2022-11-04 27.73 27.99 27.00 27.78 1.4M
2022-11-03 26.52 27.99 26.21 27.70 1.7M
2022-11-02 26.18 27.10 26.05 26.40 1.1M
2022-11-01 26.38 26.39 25.06 26.12 1.3M
2022-10-31 24.52 26.20 24.30 25.88 1.8M
2022-10-28 27.40 28.68 26.29 26.31 2.0M
2022-10-27 26.52 28.50 26.01 27.70 2.2M
2022-10-26 25.31 26.83 24.71 26.54 1.1M
2022-10-25 25.77 26.48 25.09 25.33 0.9M
2022-10-24 26.11 27.17 25.78 25.90 0.9M
2022-10-21 26.50 26.89 25.85 26.36 1.2M
2022-10-20 25.19 27.13 25.11 26.85 1.7M
2022-10-19 25.75 26.28 25.35 25.38 0.5M
2022-10-18 25.93 26.22 25.21 25.87 0.7M
2022-10-17 25.00 26.10 24.89 25.92 0.8M
2022-10-14 25.15 25.41 24.31 25.27 1.1M
2022-10-13 24.20 24.86 23.90 24.47 1.1M
2022-10-12 22.95 24.34 22.73 24.25 1.0M
2022-10-11 23.19 23.19 22.26 22.95 0.7M
2022-10-10 23.91 23.91 22.30 22.85 1.4M
2022-09-30 25.00 25.00 23.89 23.91 0.8M
2022-09-29 25.53 25.92 24.75 24.80 0.8M
2022-09-28 26.38 26.45 25.18 25.20 0.9M
2022-09-27 25.52 26.81 25.52 26.47 1.0M
2022-09-26 25.60 26.42 25.17 25.88 0.9M
2022-09-23 27.51 27.72 25.68 25.84 1.4M
2022-09-22 27.04 28.20 27.03 27.12 1.2M
2022-09-21 26.88 27.35 26.42 27.20 1.0M
2022-09-20 27.00 27.77 26.35 27.21 1.1M
2022-09-19 28.10 28.80 26.38 26.59 2.2M
2022-09-16 28.88 29.50 28.15 28.25 1.4M
2022-09-15 30.10 30.24 28.33 28.70 2.0M
2022-09-14 29.30 30.74 29.20 30.26 2.0M
2022-09-13 29.39 30.85 29.18 29.73 1.9M
2022-09-09 29.96 30.39 28.70 29.18 2.0M
2022-09-08 30.15 30.80 29.70 30.40 2.1M
2022-09-07 29.01 31.03 28.80 30.15 3.2M
2022-09-06 28.59 29.20 28.28 28.75 1.4M
2022-09-05 29.67 29.67 28.49 28.65 1.7M
2022-09-02 28.00 29.98 27.57 29.68 2.7M
2022-09-01 28.40 29.00 27.50 27.63 1.4M
2022-08-31 29.53 30.17 27.90 27.97 1.9M
2022-08-30 30.12 30.76 29.52 29.80 1.2M
2022-08-29 29.20 30.86 28.80 29.89 1.5M
2022-08-26 31.00 31.09 29.61 29.70 1.4M
2022-08-25 31.53 32.20 30.18 30.49 1.9M
2022-08-24 33.84 33.84 31.20 31.51 3.2M
2022-08-23 33.30 34.11 32.79 33.92 2.3M
2022-08-22 33.50 35.06 33.00 33.55 2.8M
2022-08-19 35.90 37.37 33.85 33.90 4.2M
2022-08-18 34.67 36.35 33.56 35.72 4.8M
2022-08-17 34.97 36.15 34.68 35.09 3.6M
2022-08-16 35.38 36.58 34.80 35.88 4.1M
2022-08-15 36.88 37.60 34.88 35.52 5.5M
2022-08-12 38.20 40.45 37.10 37.11 7.2M
2022-08-11 37.80 42.00 37.31 39.87 8.4M
2022-08-10 37.73 45.00 36.00 39.16 11.5M
2022-08-09 30.75 37.66 30.25 37.66 7.2M
2022-08-08 32.03 32.41 29.35 31.38 4.7M
2022-08-05 29.87 32.50 29.20 32.50 4.8M
2022-08-04 27.99 29.58 27.38 29.15 2.3M
2022-08-03 26.90 28.23 26.70 27.20 1.0M
2022-08-02 27.24 27.43 26.00 26.59 0.7M
2022-08-01 27.03 27.78 26.44 27.74 0.7M
2022-07-29 28.16 28.28 27.16 27.39 0.9M
2022-07-28 27.24 28.65 26.82 28.18 1.5M
2022-07-27 25.60 28.33 25.60 27.35 1.5M
2022-07-26 25.00 25.68 24.73 25.60 0.4M
2022-07-25 25.78 25.83 24.82 25.00 0.7M
2022-07-22 26.58 26.97 25.55 25.78 0.5M
2022-07-21 26.17 27.10 25.53 26.46 0.7M
2022-07-20 25.96 26.57 25.80 26.17 0.4M
2022-07-19 25.95 26.50 25.54 26.12 0.5M
2022-07-18 25.05 25.94 24.90 25.77 0.4M
2022-07-15 25.40 25.79 24.88 24.99 0.4M
2022-07-14 24.70 25.94 24.70 25.37 0.5M
2022-07-13 25.33 25.48 24.71 24.84 0.4M
2022-07-12 26.43 26.98 25.11 25.21 0.8M
2022-07-11 27.40 27.48 26.10 26.70 0.5M
2022-07-08 26.30 27.48 26.30 27.21 0.9M
2022-07-07 26.72 27.29 26.00 26.08 0.6M
2022-07-06 26.55 27.43 26.18 26.67 0.7M
2022-07-05 27.69 28.35 26.65 26.95 0.8M
2022-07-04 27.71 28.05 27.03 27.65 0.6M
2022-07-01 28.60 29.50 27.89 28.02 0.9M
2022-06-30 29.08 29.49 28.46 28.86 1.0M
2022-06-29 29.69 30.38 28.82 28.88 1.4M
2022-06-28 28.80 29.95 28.11 29.70 1.2M
2022-06-27 29.12 29.67 28.74 29.21 1.0M
2022-06-24 28.14 29.62 27.60 29.12 1.5M
2022-06-23 26.42 27.80 26.12 27.75 1.2M
2022-06-22 27.25 27.45 26.40 26.42 0.7M
2022-06-21 27.74 28.09 26.90 27.25 0.9M
2022-06-20 27.46 28.28 27.46 27.74 0.9M
2022-06-17 28.28 28.59 27.32 27.58 1.2M
2022-06-16 27.61 28.64 27.17 28.19 1.5M
2022-06-15 26.97 28.50 26.97 27.44 1.3M
2022-06-14 27.60 27.60 25.88 26.85 1.2M
2022-06-13 27.30 28.39 27.14 27.70 1.2M
2022-06-10 27.50 28.31 27.27 27.79 1.3M
2022-06-09 28.82 29.63 27.26 27.38 1.4M
2022-06-08 30.40 30.55 28.32 29.08 2.2M
2022-06-07 33.20 33.27 29.38 30.40 3.7M
2022-06-06 28.30 33.44 27.80 32.83 3.6M
2022-06-02 25.55 28.40 25.03 28.40 2.1M
2022-06-01 24.78 26.18 24.70 25.38 0.9M
2022-05-31 23.00 24.98 22.56 24.76 0.9M
2022-05-30 23.08 23.29 22.68 22.92 0.5M
2022-05-27 23.51 24.04 22.99 23.13 0.4M
2022-05-26 23.72 24.17 23.02 23.63 0.3M
2022-05-25 23.60 24.19 23.41 23.90 0.4M
2022-05-24 25.33 25.50 23.42 23.42 0.5M
2022-05-23 25.01 25.47 24.70 25.30 0.3M
2022-05-20 25.20 25.82 24.63 25.01 0.4M
2022-05-19 24.21 25.27 24.20 25.06 0.5M
2022-05-18 24.29 24.99 24.20 24.62 0.4M
2022-05-17 24.29 24.38 23.76 24.10 0.4M
2022-05-16 25.30 25.50 24.08 24.26 0.6M
2022-05-13 24.61 25.26 24.61 24.72 0.3M
2022-05-12 24.66 25.18 24.06 24.95 0.5M
2022-05-11 24.45 25.20 24.03 24.50 0.8M
2022-05-10 23.49 24.43 23.21 24.09 0.4M
2022-05-09 25.00 25.00 23.53 23.81 0.5M
2022-05-06 23.10 24.16 23.09 23.97 0.5M
2022-05-05 23.69 24.18 23.06 23.80 0.6M
2022-04-29 22.78 23.55 22.35 23.34 0.6M
2022-04-28 22.50 23.07 21.85 22.34 0.6M
2022-04-27 20.77 22.84 20.76 22.74 0.8M
2022-04-26 23.22 23.89 21.78 21.79 0.8M
2022-04-25 25.18 25.21 23.09 23.09 1.1M
2022-04-22 26.32 26.42 25.61 25.86 0.5M
2022-04-21 26.46 27.51 26.15 26.32 0.9M
2022-04-20 26.00 27.15 26.00 26.66 1.3M
2022-04-19 30.00 30.98 26.76 26.90 2.9M
2022-04-18 32.02 33.45 31.70 33.45 0.4M
2022-04-15 32.42 32.80 31.88 32.43 0.3M
2022-04-14 32.88 33.28 32.33 32.83 0.3M
2022-04-13 33.06 33.06 32.23 32.30 0.2M
2022-04-12 32.35 33.15 32.02 33.02 0.4M
2022-04-11 33.63 33.94 31.91 32.18 0.5M
2022-04-08 33.93 34.44 33.15 34.15 0.5M
2022-04-07 35.23 35.35 33.78 33.88 0.6M
2022-04-06 35.34 35.78 34.91 35.25 0.3M
2022-04-01 35.46 35.95 34.77 35.59 0.4M
2022-03-31 35.98 36.00 35.52 35.68 0.3M
2022-03-30 35.51 36.20 35.51 36.00 0.3M
2022-03-29 37.23 37.37 35.32 35.42 0.4M
2022-03-28 37.05 37.56 36.24 36.96 0.4M
2022-03-25 37.64 38.19 37.02 37.02 0.3M
2022-03-24 37.80 37.80 36.82 37.30 0.5M
2022-03-23 38.15 38.60 37.90 38.20 0.4M
2022-03-22 38.54 38.54 37.82 38.20 0.5M
2022-03-21 38.02 38.65 37.80 38.54 0.5M
2022-03-18 37.98 38.58 37.51 38.00 0.4M
2022-03-17 37.65 38.63 37.25 37.77 0.7M
2022-03-16 37.00 38.00 35.00 37.18 0.6M
2022-03-15 39.02 39.02 36.56 36.56 0.5M
2022-03-14 39.61 39.61 38.70 38.99 0.4M
2022-03-11 39.02 40.38 38.00 40.32 0.7M
2022-03-10 40.90 41.10 39.72 39.86 0.3M
2022-03-09 41.50 41.60 38.23 39.71 0.6M
2022-03-08 42.20 42.30 40.72 40.88 0.5M
2022-03-07 43.16 43.49 41.51 41.85 0.6M
2022-03-04 44.01 44.97 43.50 43.62 0.4M
2022-03-03 45.45 45.45 43.91 43.95 0.4M
2022-03-02 45.10 45.25 44.56 45.10 0.3M
2022-03-01 45.00 45.39 44.90 45.34 0.3M
2022-02-28 45.75 45.75 44.68 45.27 0.5M
2022-02-25 44.88 46.07 44.88 45.50 0.6M
2022-02-24 45.60 46.36 43.75 44.60 0.8M
2022-02-23 43.91 45.97 43.46 45.97 0.9M
2022-02-22 44.76 44.79 43.02 43.84 0.5M
2022-02-21 44.91 45.30 44.52 45.15 0.3M
2022-02-18 45.16 45.41 44.41 44.97 0.2M
2022-02-17 45.40 45.88 45.16 45.42 0.3M
2022-02-16 45.72 46.02 45.10 45.39 0.3M
2022-02-15 44.17 46.98 44.10 45.75 0.7M
2022-02-14 43.70 43.96 43.41 43.73 0.2M
2022-02-11 44.16 45.00 43.70 43.80 0.3M
2022-02-10 45.68 45.68 44.72 44.89 0.2M
2022-02-09 45.20 45.58 44.67 45.47 0.3M
2022-02-08 44.00 45.28 43.72 44.99 0.4M
2022-02-07 44.00 44.88 44.00 44.30 0.3M
2022-01-28 44.10 44.32 43.25 43.59 0.2M
2022-01-27 45.45 45.45 43.55 43.56 0.5M
2022-01-26 45.79 45.79 44.50 45.45 0.3M
2022-01-25 47.64 47.64 44.82 44.97 0.7M
2022-01-24 46.66 47.82 46.66 47.63 0.2M
2022-01-21 48.35 48.49 47.05 47.31 0.7M
2022-01-20 51.77 51.77 48.00 48.00 1.4M
2022-01-19 50.51 51.47 50.00 51.04 0.8M
2022-01-18 50.05 51.44 50.05 50.49 0.9M
2022-01-17 49.20 50.60 49.02 50.48 0.8M
2022-01-14 49.30 50.69 49.05 49.99 0.6M
2022-01-13 51.00 51.00 49.60 49.61 0.6M
2022-01-12 49.34 50.98 49.34 50.46 0.7M
2022-01-11 49.38 50.88 49.20 49.66 0.7M
2022-01-10 48.69 49.65 48.00 49.47 0.6M
2022-01-07 49.10 49.80 48.50 48.73 0.6M
2022-01-06 48.43 49.49 47.92 49.05 0.5M
2022-01-05 49.30 49.64 47.75 48.51 0.7M
2022-01-04 49.65 50.25 48.85 49.30 0.6M