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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.45 | 8.69 | 8.28 | 8.58 | +1.42% | 1.97 | 6.41% |
| 2025-07-21 | 8.37 | 8.53 | 8.37 | 8.46 | +0.71% | 0.94 | 3.08% |
| 2025-07-18 | 8.44 | 8.48 | 8.33 | 8.40 | -0.47% | 0.73 | 2.41% |
| 2025-07-17 | 8.32 | 8.49 | 8.30 | 8.44 | +1.32% | 0.85 | 2.79% |
| 2025-07-16 | 8.29 | 8.35 | 8.24 | 8.33 | +0.60% | 0.65 | 2.16% |
| 2025-07-15 | 8.43 | 8.44 | 8.14 | 8.28 | -1.78% | 1.24 | 4.17% |
| 2025-07-14 | 8.46 | 8.52 | 8.39 | 8.43 | -0.71% | 0.95 | 3.10% |
| 2025-07-11 | 8.55 | 8.60 | 8.41 | 8.49 | -1.62% | 1.36 | 4.44% |
| 2025-07-10 | 8.69 | 8.73 | 8.48 | 8.63 | -1.48% | 1.79 | 5.75% |
| 2025-07-09 | 8.81 | 9.08 | 8.73 | 8.76 | +0.46% | 2.23 | 6.95% |
| 2025-07-08 | 8.58 | 8.86 | 8.52 | 8.72 | +2.35% | 1.76 | 5.59% |
| 2025-07-07 | 8.46 | 8.65 | 8.31 | 8.52 | -1.39% | 1.88 | 6.10% |
| 2025-07-04 | 8.79 | 9.16 | 8.64 | 8.64 | -1.37% | 3.05 | 9.45% |
| 2025-07-03 | 8.69 | 8.98 | 8.60 | 8.76 | 0.00% | 2.33 | 7.32% |
| 2025-07-02 | 9.06 | 9.25 | 8.64 | 8.76 | -1.02% | 4.07 | 12.54% |
| 2025-07-01 | 8.63 | 8.98 | 8.61 | 8.85 | +1.37% | 3.08 | 9.69% |
| 2025-06-30 | 8.55 | 8.89 | 8.42 | 8.73 | +0.81% | 3.45 | 11.06% |
| 2025-06-27 | 8.06 | 8.77 | 8.02 | 8.66 | +7.98% | 4.01 | 13.23% |
| 2025-06-26 | 8.21 | 8.29 | 8.02 | 8.02 | -2.55% | 2.25 | 7.65% |
| 2025-06-25 | 8.28 | 8.32 | 8.12 | 8.23 | -2.14% | 2.50 | 8.42% |