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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.98 | 8.99 | 8.86 | 8.98 | +0.34% | 1.10 | 3.39% |
| 2025-08-18 | 8.67 | 9.03 | 8.67 | 8.95 | +2.99% | 1.88 | 5.81% |
| 2025-08-15 | 8.57 | 8.77 | 8.53 | 8.69 | +1.76% | 0.82 | 2.60% |
| 2025-08-14 | 8.77 | 8.83 | 8.50 | 8.54 | -2.62% | 1.27 | 4.07% |
| 2025-08-13 | 8.82 | 8.90 | 8.73 | 8.77 | -0.57% | 1.24 | 3.90% |
| 2025-08-12 | 8.95 | 9.02 | 8.81 | 8.82 | -1.67% | 1.22 | 3.80% |
| 2025-08-11 | 8.80 | 9.00 | 8.73 | 8.97 | +1.36% | 1.55 | 4.81% |
| 2025-08-08 | 8.98 | 9.25 | 8.84 | 8.85 | -0.11% | 2.85 | 8.70% |
| 2025-08-07 | 8.98 | 9.06 | 8.83 | 8.86 | -1.77% | 1.53 | 4.75% |
| 2025-08-06 | 8.77 | 9.08 | 8.73 | 9.02 | +2.62% | 2.08 | 6.40% |
| 2025-08-05 | 8.83 | 8.93 | 8.68 | 8.79 | -0.68% | 1.25 | 3.94% |
| 2025-08-04 | 8.76 | 8.86 | 8.60 | 8.85 | +0.45% | 1.17 | 3.68% |
| 2025-08-01 | 8.65 | 8.93 | 8.60 | 8.81 | +1.85% | 1.41 | 4.45% |
| 2025-07-31 | 8.74 | 8.96 | 8.57 | 8.65 | -1.37% | 1.63 | 5.12% |
| 2025-07-30 | 8.80 | 8.84 | 8.60 | 8.77 | -0.57% | 1.12 | 3.54% |
| 2025-07-29 | 8.81 | 8.82 | 8.66 | 8.82 | -0.56% | 1.16 | 3.66% |
| 2025-07-28 | 8.62 | 8.88 | 8.56 | 8.87 | +3.02% | 1.69 | 5.32% |
| 2025-07-25 | 8.69 | 8.82 | 8.58 | 8.61 | -1.37% | 1.41 | 4.50% |
| 2025-07-24 | 8.26 | 8.79 | 8.20 | 8.73 | +5.69% | 2.54 | 8.17% |
| 2025-07-23 | 8.53 | 8.55 | 8.26 | 8.26 | -3.73% | 1.42 | 4.68% |