气派科技（688216）历史行情

以下为气派科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	40.990	37.880	41.000	37.770	-2.870	-7.043%	698.56万	2.72亿	6.575%
2026-10-01	40.990	37.880	41.000	37.770	-2.870	-7.043%	698.56万	2.72亿	6.575%
2026-09-30	40.990	37.880	41.000	37.770	-2.870	-7.043%	698.56万	0.00亿	0.000%
2026-09-29	38.400	40.750	41.800	38.030	2.240	5.817%	885.87万	0.00亿	0.000%
2026-09-28	40.190	38.510	40.650	38.200	-1.780	-4.418%	697.86万	0.00亿	0.000%
2026-09-27	41.500	40.290	41.850	40.230	-1.210	-2.916%	684.50万	2.81亿	6.443%
2026-09-24	41.500	40.290	41.850	40.230	-1.210	-2.916%	684.50万	0.00亿	0.000%
2026-09-23	40.600	41.500	42.200	40.580	0.620	1.517%	743.53万	0.00亿	0.000%
2026-09-22	40.730	40.880	41.800	39.920	-0.240	-0.584%	832.44万	0.00亿	0.000%
2026-09-21	39.460	41.120	41.300	38.790	2.330	6.007%	1,051.72万	0.00亿	0.000%
2026-09-18	38.680	38.790	39.770	37.850	0.960	2.538%	1,052.05万	0.00亿	0.000%
2026-09-17	38.640	37.830	39.390	37.530	-1.560	-3.960%	1,103.79万	0.00亿	0.000%
2026-09-16	37.110	39.390	39.500	36.180	2.280	6.144%	1,730.49万	0.00亿	0.000%
2026-09-15	34.410	37.110	38.410	34.040	5.100	15.933%	1,979.43万	0.00亿	0.000%
2026-09-14	33.300	32.010	33.300	31.390	-1.710	-5.071%	951.83万	0.00亿	0.000%
2026-09-11	32.600	33.720	33.900	31.380	0.800	2.430%	965.90万	0.00亿	0.000%
2026-09-10	30.920	32.920	34.190	30.420	1.910	6.159%	941.63万	0.00亿	0.000%
2026-09-09	30.620	31.010	31.890	30.620	0.570	1.873%	442.49万	0.00亿	0.000%
2026-09-08	30.550	30.440	31.050	30.000	0.020	0.066%	310.37万	0.00亿	0.000%
2026-09-07	30.450	30.420	30.800	29.700	0.510	1.705%	315.22万	0.00亿	0.000%
2026-09-04	31.300	29.910	31.810	29.500	-1.150	-3.703%	415.44万	0.00亿	0.000%
2026-09-03	31.030	31.060	31.430	30.120	0.310	1.008%	335.42万	0.00亿	0.000%
2026-09-02	30.620	30.750	30.950	30.210	-0.140	-0.453%	284.25万	0.00亿	0.000%
2026-09-01	32.000	30.890	32.190	30.500	-0.740	-2.340%	317.99万	0.00亿	0.000%
2026-08-31	29.980	31.630	31.710	29.560	1.240	4.080%	358.38万	0.00亿	0.000%
2026-08-28	31.030	30.390	31.580	30.330	-0.690	-2.220%	340.27万	0.00亿	0.000%
2026-08-27	29.790	31.080	31.200	29.570	1.180	3.946%	338.96万	0.00亿	0.000%
2026-08-26	30.010	29.900	30.350	28.910	0.100	0.336%	307.42万	0.00亿	0.000%
2026-08-25	29.360	29.800	30.100	28.300	-0.090	-0.301%	286.97万	0.00亿	0.000%
2026-08-24	30.530	29.890	31.200	29.010	-0.640	-2.096%	354.70万	0.00亿	0.000%
2026-08-21	30.340	30.530	31.100	29.710	0.200	0.659%	279.87万	0.00亿	0.000%
2026-08-20	30.650	30.330	31.530	30.010	-0.120	-0.394%	377.61万	0.00亿	0.000%
2026-08-19	32.420	30.450	32.700	30.080	-2.680	-8.089%	462.86万	0.00亿	0.000%
2026-08-18	33.500	33.130	34.040	32.410	-0.370	-1.104%	384.20万	0.00亿	0.000%
2026-08-17	31.380	33.500	33.510	31.380	2.210	7.063%	436.89万	0.00亿	0.000%
2026-08-14	30.730	31.290	31.490	30.420	0.800	2.624%	345.13万	0.00亿	0.000%
2026-08-13	31.700	30.490	32.110	30.410	-0.830	-2.650%	401.62万	0.00亿	0.000%
2026-08-12	30.330	31.320	31.970	30.330	0.820	2.689%	352.31万	0.00亿	0.000%
2026-08-11	30.330	30.500	31.200	30.060	-0.420	-1.358%	342.69万	0.00亿	0.000%
2026-08-10	31.480	30.920	31.650	30.210	-0.310	-0.993%	434.95万	0.00亿	0.000%
2026-08-07	30.180	31.230	31.430	29.590	1.130	3.754%	537.19万	0.00亿	0.000%
2026-08-06	28.240	30.100	30.230	28.100	1.300	4.514%	569.85万	0.00亿	0.000%
2026-08-05	27.130	28.800	29.240	27.010	1.660	6.116%	551.67万	0.00亿	0.000%
2026-08-04	25.380	27.140	27.270	25.110	2.130	8.517%	505.59万	0.00亿	0.000%
2026-08-03	25.150	25.010	25.650	24.480	-0.110	-0.438%	522.90万	0.00亿	0.000%
2026-07-31	25.870	25.120	27.160	25.010	1.220	5.105%	671.65万	0.00亿	0.000%
2026-07-30	26.240	23.900	26.290	23.880	-2.340	-8.918%	676.29万	0.00亿	0.000%
2026-07-29	27.100	26.240	27.600	25.000	-0.860	-3.173%	686.12万	0.00亿	0.000%
2026-07-28	29.470	27.100	29.860	27.000	-2.650	-8.908%	535.42万	0.00亿	0.000%
2026-07-27	28.930	29.750	30.200	27.260	1.270	4.459%	671.54万	0.00亿	0.000%
2026-07-24	28.150	28.480	29.700	27.610	-0.540	-1.861%	567.79万	0.00亿	0.000%
2026-07-23	30.020	29.020	30.780	28.610	-1.110	-3.684%	612.83万	0.00亿	0.000%
2026-07-22	29.900	30.130	31.890	29.600	-0.370	-1.213%	894.78万	0.00亿	0.000%
2026-07-21	27.500	30.500	30.820	23.770	3.530	13.089%	1,120.42万	0.00亿	0.000%
2026-07-20	31.990	26.970	32.340	26.000	-3.970	-12.831%	1,028.96万	0.00亿	0.000%
2026-07-17	35.000	30.940	35.510	30.830	-4.480	-12.648%	973.22万	0.00亿	0.000%
2026-07-16	37.700	35.420	38.700	35.360	-3.660	-9.365%	1,011.50万	0.00亿	0.000%
2026-07-15	42.630	39.080	42.980	38.310	-2.370	-5.718%	1,807.40万	0.00亿	0.000%
2026-07-14	35.000	41.450	41.450	35.000	6.910	20.006%	1,581.47万	0.00亿	0.000%
2026-07-13	37.310	34.540	38.300	34.280	-2.760	-7.399%	808.79万	0.00亿	0.000%
2026-07-10	39.110	37.300	42.350	37.000	-2.240	-5.665%	1,077.77万	0.00亿	0.000%
2026-07-09	36.500	39.540	39.980	35.520	3.460	9.590%	1,088.13万	0.00亿	0.000%
2026-07-08	37.630	36.080	38.280	34.700	-1.550	-4.119%	873.40万	0.00亿	0.000%
2026-07-07	36.930	37.630	39.140	36.930	-0.050	-0.133%	1,008.32万	0.00亿	0.000%
2026-07-06	40.730	37.680	40.960	35.860	-3.360	-8.187%	1,649.70万	0.00亿	0.000%
2026-07-03	45.790	41.040	47.780	41.040	-10.260	-20.000%	2,131.07万	0.00亿	0.000%
2026-07-02	42.220	51.300	51.300	42.220	8.550	20.000%	2,114.73万	0.00亿	0.000%
2026-07-01	42.040	42.750	45.500	41.210	0.740	1.761%	1,196.18万	0.00亿	0.000%
2026-06-30	39.210	42.010	42.500	37.810	3.600	9.373%	1,203.98万	0.00亿	0.000%
2026-06-29	40.980	38.410	42.500	35.880	-2.400	-5.881%	1,323.68万	0.00亿	0.000%
2026-06-26	39.600	40.810	40.980	38.000	1.340	3.395%	1,069.78万	0.00亿	0.000%
2026-06-25	40.180	39.470	40.770	38.450	-0.570	-1.424%	739.36万	0.00亿	0.000%
2026-06-24	38.300	40.040	40.830	37.000	1.160	2.984%	759.75万	0.00亿	0.000%
2026-06-23	38.200	38.880	39.760	37.460	0.120	0.310%	551.51万	0.00亿	0.000%
2026-06-22	39.000	38.760	39.380	36.670	-0.440	-1.122%	694.18万	0.00亿	0.000%
2026-06-18	37.990	39.200	39.800	37.700	0.830	2.163%	684.02万	0.00亿	0.000%
2026-06-17	36.880	38.370	39.500	36.560	1.010	2.703%	727.17万	0.00亿	0.000%
2026-06-16	37.000	37.360	37.850	36.480	0.610	1.660%	656.25万	0.00亿	0.000%
2026-06-15	35.020	36.750	36.780	34.200	1.860	5.331%	801.36万	0.00亿	0.000%
2026-06-12	38.830	34.890	39.980	34.670	-4.330	-11.040%	1,082.84万	0.00亿	0.000%
2026-06-11	37.000	39.220	40.510	36.000	0.900	2.349%	1,654.49万	0.00亿	0.000%
2026-06-10	31.930	38.320	38.320	31.880	6.390	20.013%	1,049.14万	0.00亿	0.000%
2026-06-09	30.100	31.930	32.010	29.660	2.390	8.091%	448.89万	0.00亿	0.000%
2026-06-08	30.330	29.540	31.000	28.950	-2.010	-6.371%	406.93万	0.00亿	0.000%
2026-06-05	32.600	31.550	32.750	30.940	-0.950	-2.923%	354.71万	0.00亿	0.000%
2026-06-04	32.130	32.500	33.000	31.540	0.080	0.247%	367.13万	0.00亿	0.000%
2026-06-03	32.000	32.420	33.900	31.770	0.260	0.808%	378.87万	0.00亿	0.000%
2026-06-02	33.230	32.160	33.480	31.640	-1.000	-3.016%	347.04万	0.00亿	0.000%
2026-06-01	35.000	33.160	35.000	33.010	-1.600	-4.603%	586.73万	0.00亿	0.000%
2026-05-29	38.010	34.760	38.540	34.390	-3.570	-9.314%	653.70万	0.00亿	0.000%
2026-05-28	37.720	38.330	39.000	36.000	0.270	0.709%	657.97万	0.00亿	0.000%
2026-05-27	39.200	38.060	40.780	37.580	-1.530	-3.865%	845.57万	0.00亿	0.000%
2026-05-26	39.070	39.590	41.400	37.900	1.590	4.184%	887.96万	0.00亿	0.000%
2026-05-25	35.700	38.000	38.480	35.700	2.000	5.556%	676.42万	0.00亿	0.000%
2026-05-22	34.840	36.000	36.320	34.820	1.460	4.227%	642.56万	0.00亿	0.000%
2026-05-21	37.780	34.540	38.900	34.500	-3.030	-8.065%	719.52万	0.00亿	0.000%
2026-05-20	36.350	37.570	38.510	36.130	0.850	2.315%	753.81万	0.00亿	0.000%
2026-05-19	36.600	36.720	36.720	35.080	0.700	1.943%	456.94万	0.00亿	0.000%
2026-05-18	35.400	36.020	36.700	34.010	0.160	0.446%	532.31万	0.00亿	0.000%
2026-05-15	35.350	35.860	37.780	34.880	0.460	1.299%	525.44万	0.00亿	0.000%
2026-05-14	35.540	35.400	36.480	35.010	0.040	0.113%	542.83万	0.00亿	0.000%
2026-05-13	34.400	35.360	35.680	33.040	0.360	1.029%	535.32万	0.00亿	0.000%
2026-05-12	34.890	35.000	36.660	34.230	0.050	0.143%	645.16万	0.00亿	0.000%
2026-05-11	33.370	34.950	36.660	33.180	2.000	6.070%	590.03万	0.00亿	0.000%
2026-05-08	32.000	32.950	33.540	31.750	0.490	1.510%	365.02万	0.00亿	0.000%
2026-05-07	31.760	32.460	32.770	31.490	0.700	2.204%	360.89万	0.00亿	0.000%
2026-05-06	31.050	31.760	32.380	31.000	1.120	3.655%	523.98万	0.00亿	0.000%
2026-04-30	29.290	30.640	31.490	28.820	1.850	6.426%	534.96万	0.00亿	0.000%
2026-04-29	28.220	28.790	29.200	28.010	0.480	1.696%	283.72万	0.00亿	0.000%
2026-04-28	29.420	28.310	29.660	28.020	-1.430	-4.808%	349.09万	0.00亿	0.000%
2026-04-27	28.070	29.740	29.800	28.000	1.390	4.903%	232.33万	0.00亿	0.000%
2026-04-24	28.030	28.350	28.840	27.830	0.090	0.318%	299.30万	0.00亿	0.000%
2026-04-23	29.300	28.260	29.690	28.010	-1.010	-3.451%	196.57万	0.00亿	0.000%
2026-04-22	28.640	29.270	29.410	28.640	0.550	1.915%	191.39万	0.00亿	0.000%
2026-04-21	29.080	28.720	29.110	28.330	-0.310	-1.068%	167.92万	0.00亿	0.000%
2026-04-20	29.170	29.030	29.700	29.030	-0.300	-1.023%	166.92万	0.00亿	0.000%
2026-04-17	29.970	29.330	29.970	29.270	-0.160	-0.543%	171.39万	0.00亿	0.000%
2026-04-16	28.990	29.490	29.780	28.640	0.800	2.788%	256.14万	0.00亿	0.000%
2026-04-15	29.020	28.690	29.500	28.600	-0.330	-1.137%	200.12万	0.00亿	0.000%
2026-04-14	28.830	29.020	29.260	28.640	0.510	1.789%	214.29万	0.00亿	0.000%
2026-04-13	28.400	28.510	29.250	28.110	0.130	0.458%	253.05万	0.00亿	0.000%
2026-04-10	28.640	28.380	29.130	28.320	-0.100	-0.351%	179.80万	0.00亿	0.000%
2026-04-09	28.550	28.480	29.010	28.270	-0.280	-0.974%	213.89万	0.00亿	0.000%
2026-04-08	27.480	28.760	28.770	27.480	1.850	6.875%	204.98万	0.00亿	0.000%
2026-04-07	26.460	26.910	27.740	26.460	0.000	0.000%	200.30万	0.00亿	0.000%
2026-04-03	27.220	26.340	27.500	26.340	0.000	0.000%	205.92万	0.00亿	0.000%
2026-04-02	27.560	26.660	28.100	26.650	0.000	0.000%	226.44万	0.00亿	0.000%
2026-04-01	28.200	27.590	28.700	27.190	0.000	0.000%	204.07万	0.00亿	0.000%