谱尼测试 sz.300887
9.07
+1.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.12 | 9.13 | 8.91 | 9.07 | +1.00% | 0.82 | 2.52% |
| 2026-05-21 | 9.44 | 9.63 | 8.98 | 8.98 | -4.77% | 1.38 | 4.07% |
| 2026-05-20 | 9.81 | 9.85 | 9.38 | 9.43 | -4.75% | 1.65 | 4.79% |
| 2026-05-19 | 9.61 | 10.48 | 9.61 | 9.90 | +3.56% | 2.14 | 5.94% |
| 2026-05-18 | 9.48 | 9.67 | 9.46 | 9.56 | +0.42% | 0.70 | 2.03% |
| 2026-05-15 | 9.60 | 9.76 | 9.47 | 9.52 | -1.04% | 0.75 | 2.15% |
| 2026-05-14 | 10.02 | 10.09 | 9.62 | 9.62 | -3.80% | 1.03 | 2.92% |
| 2026-05-13 | 10.11 | 10.11 | 9.95 | 10.00 | -1.19% | 0.98 | 2.70% |
| 2026-05-12 | 10.31 | 10.43 | 10.07 | 10.12 | -2.50% | 1.16 | 3.15% |
| 2026-05-11 | 10.18 | 10.45 | 10.18 | 10.38 | +2.47% | 1.74 | 4.67% |
| 2026-05-08 | 10.04 | 10.18 | 9.86 | 10.13 | +1.30% | 1.15 | 3.15% |
| 2026-05-07 | 9.79 | 10.07 | 9.74 | 10.00 | +2.67% | 1.34 | 3.71% |
| 2026-05-06 | 9.67 | 9.80 | 9.62 | 9.74 | +0.93% | 1.04 | 2.96% |
| 2026-04-30 | 9.40 | 9.69 | 9.39 | 9.65 | +2.33% | 0.94 | 2.72% |
| 2026-04-29 | 9.22 | 9.49 | 9.10 | 9.43 | +2.28% | 0.90 | 2.64% |
| 2026-04-28 | 9.47 | 9.56 | 9.13 | 9.22 | -3.35% | 0.95 | 2.83% |
| 2026-04-27 | 9.41 | 9.56 | 8.94 | 9.54 | +0.63% | 1.41 | 4.18% |
| 2026-04-24 | 9.62 | 9.67 | 9.46 | 9.48 | -1.96% | 0.90 | 2.59% |
| 2026-04-23 | 9.88 | 9.92 | 9.62 | 9.67 | -2.13% | 0.86 | 2.43% |
| 2026-04-22 | 9.86 | 9.93 | 9.75 | 9.88 | -0.70% | 0.78 | 2.17% |