气派科技(688216)股票信息
| 股票代码 | 688216 |
| 股票名称 | 气派科技 |
| 最新价/元 | 19.19 |
| 涨跌额/元 | -2.16 |
| 涨跌幅/% | -10.12 |
| 买入/元 | 19.18 |
| 卖出/元 | 19.19 |
| 昨收/元 | 21.35 |
| 今开/元 | 21.40 |
| 最高/元 | 21.59 |
| 最低/元 | 18.84 |
| 成交量/手 | 41243.25 |
| 成交额/万 | 8201.80 |
| 股净值/元 | -15.48 |
| 市净率 | 2.90 |
| 总市值/万 | 205665.95 |
| 流通值/万 | 203932.13 |
| 换手率/% | 3.88 |
| 入市日期 | 2021-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
气派科技(688216)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.40 | 19.19 | -2.16 | -10.12 | 41243.25 | 8201.80 | 3.88 |
| 2024-10-10 | 21.31 | 21.35 | 0.28 | 1.33 | 32032.28 | 6897.09 | 3.01 |
| 2024-10-09 | 21.90 | 21.07 | -2.61 | -11.02 | 56334.64 | 12477.29 | 5.30 |
| 2024-10-08 | 23.68 | 23.68 | 3.95 | 20.02 | 68225.55 | 15522.59 | 6.42 |
| 2024-09-30 | 17.34 | 19.73 | 2.83 | 16.75 | 48720.21 | 9109.49 | 4.58 |
| 2024-09-27 | 16.80 | 16.90 | 0.65 | 4.00 | 14144.32 | 2373.38 | 1.33 |
| 2024-09-26 | 15.40 | 16.25 | 0.84 | 5.45 | 17779.06 | 2816.96 | 1.67 |
| 2024-09-25 | 15.17 | 15.41 | 0.23 | 1.52 | 13668.88 | 2123.42 | 1.29 |
| 2024-09-24 | 14.38 | 15.18 | 0.72 | 4.98 | 16524.20 | 2460.40 | 1.55 |
| 2024-09-23 | 14.31 | 14.46 | 0.03 | 0.21 | 7903.84 | 1145.79 | 0.74 |
| 2024-09-20 | 14.60 | 14.43 | 0.03 | 0.21 | 13362.86 | 1941.26 | 1.26 |
| 2024-09-19 | 14.67 | 14.40 | 0.25 | 1.77 | 11264.29 | 1612.77 | 1.06 |
| 2024-09-18 | 14.60 | 14.15 | -0.39 | -2.68 | 15381.16 | 2174.23 | 1.45 |
| 2024-09-13 | 15.24 | 14.54 | -0.40 | -2.68 | 16663.55 | 2438.14 | 1.57 |
| 2024-09-12 | 15.49 | 14.94 | -0.39 | -2.54 | 16622.05 | 2518.30 | 1.56 |
| 2024-09-11 | 15.37 | 15.33 | -0.15 | -0.97 | 6527.82 | 1005.77 | 0.61 |
| 2024-09-10 | 15.60 | 15.48 | 0.12 | 0.78 | 7630.38 | 1173.59 | 0.72 |
| 2024-09-09 | 15.28 | 15.36 | 0.00 | 0.00 | 9366.25 | 1434.12 | 0.88 |
| 2024-09-06 | 16.09 | 15.36 | -0.48 | -3.03 | 12076.56 | 1886.33 | 1.14 |
| 2024-09-05 | 15.95 | 15.84 | 0.02 | 0.13 | 6685.79 | 1061.71 | 0.63 |
| 2024-09-04 | 15.81 | 15.82 | -0.18 | -1.13 | 8521.22 | 1348.65 | 0.80 |
| 2024-09-03 | 15.77 | 16.00 | 0.16 | 1.01 | 8856.92 | 1425.74 | 0.83 |
| 2024-09-02 | 16.51 | 15.84 | -0.67 | -4.06 | 11889.69 | 1922.38 | 1.12 |
| 2024-08-30 | 16.08 | 16.51 | 0.31 | 1.91 | 10673.39 | 1774.70 | 1.00 |
| 2024-08-29 | 15.71 | 16.20 | 0.20 | 1.25 | 7017.76 | 1131.35 | 0.66 |
| 2024-08-28 | 15.84 | 16.00 | 0.16 | 1.01 | 6140.30 | 984.56 | 0.58 |
| 2024-08-27 | 16.62 | 15.84 | -0.73 | -4.41 | 9591.46 | 1545.37 | 0.90 |
| 2024-08-26 | 16.05 | 16.57 | 0.47 | 2.92 | 12468.02 | 2045.97 | 1.17 |
| 2024-08-23 | 16.06 | 16.10 | 0.06 | 0.37 | 11115.89 | 1784.09 | 1.05 |
| 2024-08-22 | 16.34 | 16.04 | -0.29 | -1.78 | 8616.13 | 1393.26 | 0.81 |
| 2024-08-21 | 16.15 | 16.33 | 0.13 | 0.80 | 9375.00 | 1530.41 | 0.88 |
| 2024-08-20 | 16.24 | 16.20 | -0.09 | -0.55 | 10525.37 | 1716.34 | 0.99 |
| 2024-08-19 | 17.49 | 16.29 | -1.07 | -6.16 | 19809.29 | 3317.98 | 1.86 |
| 2024-08-16 | 16.65 | 17.36 | 0.81 | 4.89 | 23151.45 | 3981.74 | 2.18 |
| 2024-08-15 | 15.80 | 16.55 | 0.57 | 3.57 | 15569.73 | 2560.34 | 1.47 |
| 2024-08-14 | 16.07 | 15.98 | 0.15 | 0.95 | 10373.10 | 1663.73 | 0.98 |
| 2024-08-13 | 15.50 | 15.83 | 0.31 | 2.00 | 10616.46 | 1658.82 | 1.00 |
| 2024-08-12 | 15.70 | 15.52 | -0.21 | -1.34 | 11279.46 | 1757.08 | 1.06 |
| 2024-08-09 | 16.24 | 15.73 | -0.10 | -0.63 | 11594.30 | 1849.84 | 1.09 |
| 2024-08-08 | 16.29 | 15.83 | -0.22 | -1.37 | 18957.09 | 3000.90 | 1.78 |
| 2024-08-07 | 16.01 | 16.05 | 0.24 | 1.52 | 14160.85 | 2278.14 | 1.33 |
| 2024-08-06 | 15.90 | 15.81 | 0.20 | 1.28 | 13388.33 | 2103.88 | 1.26 |
| 2024-08-05 | 16.63 | 15.61 | -1.26 | -7.47 | 28617.69 | 4609.28 | 2.69 |
| 2024-08-02 | 17.65 | 16.87 | -1.02 | -5.70 | 24033.82 | 4166.36 | 2.26 |
| 2024-08-01 | 17.73 | 17.89 | 0.10 | 0.56 | 24494.46 | 4371.94 | 2.30 |
| 2024-07-31 | 16.80 | 17.79 | 0.86 | 5.08 | 21019.85 | 3666.12 | 1.98 |
| 2024-07-30 | 16.39 | 16.93 | 0.48 | 2.92 | 17122.03 | 2866.51 | 1.61 |
| 2024-07-29 | 16.65 | 16.45 | -0.14 | -0.84 | 22124.46 | 3659.33 | 2.08 |
| 2024-07-26 | 16.51 | 16.59 | 0.01 | 0.06 | 19975.48 | 3304.94 | 1.88 |
| 2024-07-25 | 16.81 | 16.58 | -0.43 | -2.53 | 21658.45 | 3590.19 | 2.04 |
| 2024-07-24 | 17.50 | 17.01 | -0.49 | -2.80 | 27029.25 | 4659.79 | 2.54 |
| 2024-07-23 | 18.41 | 17.50 | -0.88 | -4.79 | 28838.96 | 5160.92 | 2.71 |
| 2024-07-22 | 18.62 | 18.38 | 0.08 | 0.44 | 38489.29 | 7110.90 | 3.62 |
| 2024-07-19 | 17.20 | 18.30 | 1.25 | 7.33 | 44851.45 | 8100.19 | 4.22 |
| 2024-07-18 | 17.20 | 17.05 | -0.47 | -2.68 | 27090.43 | 4575.50 | 2.55 |
| 2024-07-17 | 18.02 | 17.52 | -0.42 | -2.34 | 23845.57 | 4282.63 | 2.24 |
| 2024-07-16 | 17.31 | 17.94 | 0.54 | 3.10 | 28660.98 | 5081.03 | 2.70 |
| 2024-07-15 | 17.90 | 17.40 | -0.35 | -1.97 | 28045.20 | 5021.24 | 2.64 |
| 2024-07-12 | 17.86 | 17.75 | -0.15 | -0.84 | 20962.80 | 3710.30 | 1.97 |
| 2024-07-11 | 17.70 | 17.90 | 0.68 | 3.95 | 30761.10 | 5451.29 | 2.89 |
| 2024-07-10 | 17.42 | 17.22 | -0.29 | -1.66 | 29288.06 | 5093.13 | 2.76 |
| 2024-07-09 | 16.53 | 17.51 | 0.76 | 4.54 | 41638.56 | 7184.18 | 3.92 |
| 2024-07-08 | 16.86 | 16.75 | 0.01 | 0.06 | 41873.11 | 7220.55 | 3.94 |
| 2024-07-05 | 16.70 | 16.74 | 0.22 | 1.33 | 32441.67 | 5359.30 | 3.05 |
| 2024-07-04 | 17.20 | 16.52 | -0.72 | -4.18 | 32176.13 | 5439.07 | 3.03 |
| 2024-07-03 | 16.75 | 17.24 | 0.57 | 3.42 | 53322.34 | 9172.25 | 5.02 |
| 2024-07-02 | 17.00 | 16.67 | -0.29 | -1.71 | 32630.87 | 5465.77 | 3.07 |
| 2024-07-01 | 17.92 | 16.96 | -0.88 | -4.93 | 47982.54 | 8151.98 | 4.52 |
| 2024-06-28 | 17.96 | 17.84 | 0.04 | 0.23 | 42070.65 | 7567.49 | 3.96 |
| 2024-06-27 | 18.00 | 17.80 | -0.55 | -3.00 | 61300.18 | 11294.38 | 5.77 |
| 2024-06-26 | 18.01 | 18.35 | 0.32 | 1.78 | 65210.58 | 11817.48 | 6.14 |
| 2024-06-25 | 19.01 | 18.03 | -1.33 | -6.87 | 75841.25 | 13916.05 | 7.14 |
| 2024-06-24 | 21.50 | 19.36 | -3.41 | -14.98 | 109667.39 | 22467.05 | 10.32 |
| 2024-06-21 | 27.83 | 22.77 | -2.15 | -8.63 | 145680.24 | 37190.04 | 33.26 |
| 2024-06-20 | 24.92 | 24.92 | 4.15 | 19.98 | 51501.82 | 12834.25 | 11.76 |
| 2024-06-19 | 17.36 | 20.77 | 3.46 | 19.99 | 50902.16 | 9579.04 | 11.62 |
| 2024-06-18 | 17.20 | 17.31 | 0.14 | 0.82 | 21776.30 | 3780.10 | 4.97 |
| 2024-06-17 | 17.00 | 17.17 | -0.34 | -1.94 | 32481.37 | 5574.41 | 7.42 |
| 2024-06-14 | 17.80 | 17.51 | 0.30 | 1.74 | 44434.73 | 7949.89 | 10.14 |
| 2024-06-13 | 15.94 | 17.21 | 1.31 | 8.24 | 41986.34 | 7230.31 | 9.59 |
| 2024-06-12 | 15.63 | 15.90 | 0.20 | 1.27 | 11299.49 | 1797.24 | 2.58 |
| 2024-06-11 | 14.51 | 15.70 | 0.76 | 5.09 | 16222.68 | 2460.08 | 3.70 |
| 2024-06-07 | 14.82 | 14.94 | 0.47 | 3.25 | 11630.11 | 1740.57 | 2.66 |
| 2024-06-06 | 15.43 | 14.47 | -0.99 | -6.40 | 16301.21 | 2502.47 | 3.72 |
| 2024-06-05 | 15.45 | 15.46 | -0.15 | -0.96 | 11196.66 | 1741.68 | 2.56 |
| 2024-06-04 | 16.50 | 15.61 | -1.11 | -6.64 | 23597.53 | 3684.89 | 5.39 |
| 2024-06-03 | 16.66 | 16.72 | 0.00 | 0.00 | 16909.23 | 2841.27 | 3.86 |
| 2024-05-31 | 16.22 | 16.72 | 0.37 | 2.26 | 13594.07 | 2264.61 | 3.10 |
| 2024-05-30 | 15.99 | 16.35 | 0.36 | 2.25 | 12921.98 | 2099.01 | 2.95 |
| 2024-05-29 | 15.80 | 15.99 | 0.29 | 1.85 | 11222.30 | 1807.10 | 2.56 |
| 2024-05-28 | 15.90 | 15.70 | -0.12 | -0.76 | 16009.64 | 2553.44 | 3.66 |
| 2024-05-27 | 15.54 | 15.82 | -0.17 | -1.06 | 21556.94 | 3291.17 | 4.92 |
| 2024-05-24 | 16.22 | 15.99 | -0.39 | -2.38 | 9456.13 | 1518.08 | 2.16 |
| 2024-05-23 | 16.56 | 16.38 | -0.16 | -0.97 | 11983.28 | 1954.65 | 2.74 |
| 2024-05-22 | 15.85 | 16.54 | 0.69 | 4.35 | 12813.80 | 2085.25 | 2.93 |
| 2024-05-21 | 15.70 | 15.85 | 0.08 | 0.51 | 12458.51 | 1973.88 | 2.84 |
| 2024-05-20 | 16.51 | 15.77 | -0.76 | -4.60 | 24023.44 | 3842.49 | 5.48 |
| 2024-05-17 | 16.07 | 16.53 | 0.69 | 4.36 | 16346.50 | 2670.36 | 3.73 |
| 2024-05-16 | 15.61 | 15.84 | 0.11 | 0.70 | 8069.15 | 1289.32 | 1.84 |
| 2024-05-15 | 15.65 | 15.73 | 0.08 | 0.51 | 5600.19 | 882.31 | 1.28 |
日K线
周K线
月K线
