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
2025-09-26 27.15 27.23 25.88 26.00 2.7M
2025-09-25 27.12 27.37 26.61 26.87 3.5M
2025-09-24 26.40 27.90 25.76 27.38 6.4M
2025-09-23 26.36 26.84 24.86 26.09 3.7M
2025-09-22 26.13 26.95 26.00 26.40 2.6M
2025-09-19 26.36 27.19 25.91 26.07 3.0M
2025-09-18 26.46 27.77 26.00 26.36 5.0M
2025-09-17 26.36 27.00 25.91 26.47 3.4M
2025-09-16 26.26 26.75 25.96 26.37 3.8M
2025-09-15 28.04 28.50 26.38 26.50 6.5M
2025-09-12 26.24 30.94 26.24 27.94 10.5M
2025-09-11 23.95 27.18 23.32 26.46 6.0M
2025-09-10 24.50 24.61 23.81 23.88 1.7M
2025-09-09 24.45 25.03 24.12 24.29 2.6M
2025-09-08 23.55 24.64 23.51 24.50 2.4M
2025-09-05 23.12 23.95 22.71 23.85 2.3M
2025-09-04 24.00 24.24 22.56 22.98 2.8M
2025-09-03 24.28 25.16 24.00 24.06 3.3M
2025-09-02 25.63 25.76 24.05 24.40 4.4M
2025-09-01 25.33 26.79 25.27 25.76 4.4M
2025-08-29 27.97 28.13 25.68 25.87 6.9M
2025-08-28 25.67 28.98 25.67 28.49 8.0M
2025-08-27 25.93 27.45 25.70 25.81 6.0M
2025-08-26 26.35 26.43 25.51 25.81 2.5M
2025-08-25 26.16 26.61 25.88 25.96 3.8M
2025-08-22 25.75 26.77 25.75 26.16 3.5M
2025-08-21 26.21 26.70 25.67 25.85 2.6M
2025-08-20 25.66 26.18 25.27 26.18 2.9M
2025-08-19 26.41 26.62 25.51 25.81 3.8M
2025-08-18 26.47 26.89 25.82 26.67 4.3M
2025-08-15 26.15 26.90 26.00 26.30 3.2M
2025-08-14 27.20 28.19 26.36 26.38 5.1M
2025-08-13 25.89 29.88 25.65 27.45 7.3M
2025-08-12 25.90 26.05 24.52 25.58 3.7M
2025-08-11 24.73 26.42 24.47 25.58 3.7M
2025-08-08 25.64 25.64 24.41 24.66 3.3M
2025-08-07 24.86 26.70 24.83 25.70 5.6M
2025-08-06 24.93 25.06 24.50 24.74 2.0M
2025-08-05 25.00 25.74 24.70 24.77 2.2M
2025-08-04 24.50 24.98 24.04 24.95 1.6M
2025-08-01 24.20 24.95 24.01 24.57 1.9M
2025-07-31 24.60 25.21 24.01 24.17 1.8M
2025-07-30 24.91 25.27 24.52 24.84 2.1M
2025-07-29 24.70 25.30 24.62 25.19 3.0M
2025-07-28 24.10 25.00 23.73 24.76 3.8M
2025-07-25 23.20 24.68 23.01 24.42 5.1M
2025-07-24 22.41 23.06 22.07 22.60 2.3M
2025-07-23 22.01 22.50 21.85 22.14 1.3M
2025-07-22 22.33 22.60 21.88 21.99 1.4M
2025-07-21 22.73 23.06 22.30 22.35 1.5M
2025-07-18 22.86 23.19 22.32 22.64 1.6M
2025-07-17 22.89 22.96 22.61 22.80 1.2M
2025-07-16 22.88 23.45 22.74 22.79 1.1M
2025-07-15 23.02 23.04 22.36 22.78 1.3M
2025-07-14 22.68 23.18 22.51 23.05 1.1M
2025-07-11 22.48 23.24 22.26 22.79 1.6M
2025-07-10 22.46 22.68 22.24 22.47 0.7M
2025-07-09 22.81 23.00 22.41 22.65 1.0M
2025-07-08 22.84 23.06 22.46 23.03 1.3M
2025-07-07 22.90 23.09 22.26 22.55 1.6M
2025-07-04 24.06 24.48 22.85 22.91 2.5M
2025-07-03 23.66 24.68 23.26 24.16 2.7M
2025-07-02 23.32 24.39 22.60 23.75 3.5M
2025-07-01 22.88 24.70 22.61 23.50 2.9M
2025-06-30 22.72 23.76 22.62 22.93 2.1M
2025-06-27 22.75 22.92 22.10 22.52 2.1M
2025-06-26 22.04 22.88 21.71 22.56 2.1M
2025-06-25 22.43 22.54 21.90 22.23 1.9M
2025-06-24 21.53 23.08 21.53 22.40 3.1M
2025-06-23 21.00 21.69 20.58 21.42 1.7M
2025-06-20 21.40 21.53 20.60 20.74 1.3M
2025-06-19 21.80 22.18 20.97 21.05 1.7M
2025-06-18 21.95 21.95 21.10 21.65 1.5M
2025-06-17 21.93 22.35 21.29 21.64 2.1M
2025-06-16 20.64 22.27 20.60 22.07 3.1M
2025-06-13 20.32 21.90 20.30 20.92 2.8M
2025-06-12 21.08 21.08 20.43 20.54 1.1M
2025-06-11 20.11 21.25 19.98 20.71 2.4M
2025-06-10 20.19 20.30 19.80 20.01 1.1M
2025-06-09 20.25 20.30 19.86 20.15 0.9M
2025-06-06 19.57 20.00 19.30 19.94 1.2M
2025-06-05 19.11 19.76 19.00 19.57 1.0M
2025-06-04 19.25 19.67 19.01 19.21 0.6M
2025-06-03 18.74 19.37 18.74 19.14 1.0M
2025-05-30 19.50 19.55 18.92 19.06 0.8M
2025-05-29 18.69 19.56 18.69 19.42 1.2M
2025-05-28 18.90 19.30 18.60 18.73 1.1M
2025-05-27 18.70 19.04 18.60 18.98 0.7M
2025-05-26 18.50 18.93 18.48 18.80 0.7M
2025-05-23 19.20 19.20 18.52 18.60 1.1M
2025-05-22 19.30 19.80 18.82 19.04 1.1M
2025-05-21 19.63 19.67 19.15 19.40 1.3M
2025-05-20 19.20 19.99 19.20 19.71 2.2M
2025-05-19 18.72 19.23 18.55 19.15 1.4M
2025-05-16 18.27 19.09 18.27 18.74 1.2M
2025-05-15 18.51 18.85 18.30 18.46 1.0M
2025-05-14 18.94 19.00 18.46 18.58 1.1M
2025-05-13 19.01 19.30 18.70 18.75 0.9M
2025-05-12 18.86 19.07 18.58 18.90 0.7M
2025-05-09 19.15 19.15 18.40 18.54 1.1M
2025-05-08 18.56 19.08 18.55 19.05 1.1M
2025-05-07 19.00 19.15 18.54 18.74 1.2M
2025-05-06 18.47 18.74 18.18 18.70 1.3M
2025-04-30 17.80 18.37 17.46 18.15 1.2M
2025-04-29 17.01 17.95 17.00 17.50 1.1M
2025-04-28 17.26 17.52 16.88 17.28 0.9M
2025-04-25 17.70 17.91 17.41 17.61 0.6M
2025-04-24 17.93 18.17 17.48 17.67 0.9M
2025-04-23 18.09 18.22 17.92 18.07 0.7M
2025-04-22 17.78 18.12 17.67 18.00 1.0M
2025-04-21 17.66 17.91 17.20 17.87 0.9M
2025-04-18 17.45 17.74 17.21 17.50 0.8M
2025-04-17 17.39 18.10 17.32 17.58 1.0M
2025-04-16 17.98 18.10 17.10 17.40 1.1M
2025-04-15 18.23 18.59 17.75 17.87 1.1M
2025-04-14 18.10 18.47 18.00 18.17 1.8M
2025-04-11 17.00 18.20 16.95 17.71 2.0M
2025-04-10 17.00 17.56 16.80 17.00 1.7M
2025-04-09 15.87 16.62 14.65 16.46 2.1M
2025-04-08 15.90 16.30 15.10 15.60 2.0M
2025-04-07 17.48 19.01 15.21 15.29 3.1M
2025-04-03 19.00 19.49 18.69 19.01 1.2M
2025-04-02 19.42 19.55 19.10 19.19 0.5M
2025-04-01 19.17 19.73 18.97 19.27 1.1M
2025-03-31 19.40 19.40 18.64 18.98 1.1M
2025-03-28 19.70 20.25 19.16 19.19 1.0M
2025-03-27 19.29 20.10 19.00 19.84 1.6M
2025-03-26 19.49 19.77 19.02 19.46 0.9M
2025-03-25 19.24 19.60 18.92 19.18 1.2M
2025-03-24 20.05 20.05 18.92 19.36 1.8M
2025-03-21 20.93 20.93 19.85 19.89 2.0M
2025-03-20 21.02 21.15 20.60 20.81 0.8M
2025-03-19 21.65 21.65 20.79 20.90 1.0M
2025-03-18 21.17 21.79 21.11 21.42 1.1M
2025-03-17 21.44 21.50 20.83 21.17 1.3M
2025-03-14 20.88 21.41 20.68 21.14 1.2M
2025-03-13 21.52 21.65 20.64 20.88 1.4M
2025-03-12 21.71 22.30 21.54 21.68 1.5M
2025-03-11 21.60 21.90 21.17 21.71 1.8M
2025-03-10 21.94 22.30 21.40 21.67 1.2M
2025-03-07 22.57 22.57 21.67 21.88 1.5M
2025-03-06 22.13 22.69 22.03 22.45 1.8M
2025-03-05 22.22 22.58 21.46 21.87 1.3M
2025-03-04 21.15 22.19 21.07 22.07 1.5M
2025-03-03 21.67 21.96 21.29 21.48 1.7M
2025-02-28 22.81 22.97 21.62 21.65 1.8M
2025-02-27 22.88 23.30 22.18 22.82 2.2M
2025-02-26 23.18 23.18 22.66 22.92 2.2M
2025-02-25 22.19 23.19 22.06 22.91 2.4M
2025-02-24 22.82 23.00 22.01 22.46 1.8M
2025-02-21 22.00 22.90 21.80 22.65 1.7M
2025-02-20 21.93 22.49 21.79 22.19 2.1M
2025-02-19 21.15 21.83 20.85 21.80 1.6M
2025-02-18 22.38 22.38 21.01 21.15 1.4M
2025-02-17 21.87 22.13 21.40 21.92 1.4M
2025-02-14 21.52 21.83 21.27 21.60 1.1M
2025-02-13 22.50 22.65 21.53 21.58 1.5M
2025-02-12 21.65 22.18 21.40 22.14 1.9M
2025-02-11 22.25 22.30 21.53 21.73 1.3M
2025-02-10 21.83 22.11 21.45 22.07 1.8M
2025-02-07 22.12 22.50 21.56 21.83 1.9M
2025-02-06 20.99 22.50 20.82 22.13 2.4M
2025-02-05 20.49 21.20 20.49 20.94 1.2M
2025-01-27 21.00 21.01 20.22 20.28 0.9M
2025-01-24 20.66 20.78 20.11 20.74 0.9M
2025-01-23 20.38 20.87 20.11 20.27 1.3M
2025-01-22 20.21 20.29 19.82 20.10 0.9M
2025-01-21 20.26 20.35 19.71 20.22 0.8M
2025-01-20 19.45 20.21 19.45 19.99 1.1M
2025-01-17 19.77 20.49 19.43 20.15 1.2M
2025-01-16 19.88 20.35 19.60 19.75 1.0M
2025-01-15 20.33 20.62 19.82 19.91 0.9M
2025-01-14 19.28 20.24 19.16 20.22 1.2M
2025-01-13 18.84 19.27 18.27 19.09 1.3M
2025-01-10 19.80 20.38 19.04 19.04 1.2M
2025-01-09 20.30 20.44 19.68 19.73 1.3M
2025-01-08 19.97 20.34 19.10 20.00 1.7M
2025-01-07 18.90 19.95 18.90 19.88 1.3M
2025-01-06 19.18 19.50 18.34 18.98 1.2M
2025-01-03 20.49 20.68 19.21 19.21 1.5M
2025-01-02 21.76 21.76 20.20 20.49 1.8M