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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.11 | 8.51 | 8.09 | 8.41 | -3.00% | 3.81 | 12.71% |
| 2025-06-23 | 8.80 | 9.30 | 8.52 | 8.67 | +1.76% | 5.06 | 15.81% |
| 2025-06-20 | 8.09 | 8.90 | 8.01 | 8.52 | +3.90% | 3.64 | 11.81% |
| 2025-06-19 | 8.18 | 8.34 | 7.92 | 8.20 | -2.38% | 2.51 | 8.53% |
| 2025-06-18 | 8.25 | 8.56 | 8.03 | 8.40 | +1.33% | 3.44 | 11.45% |
| 2025-06-17 | 7.95 | 8.41 | 7.75 | 8.29 | +3.37% | 3.57 | 12.01% |
| 2025-06-16 | 7.87 | 8.27 | 7.80 | 8.02 | +2.30% | 3.44 | 11.84% |
| 2025-06-13 | 7.38 | 8.10 | 7.36 | 7.84 | +5.80% | 3.67 | 13.02% |
| 2025-06-12 | 7.38 | 7.42 | 7.32 | 7.41 | +0.41% | 0.44 | 1.66% |
| 2025-06-11 | 7.36 | 7.44 | 7.36 | 7.38 | -0.27% | 0.45 | 1.69% |
| 2025-06-10 | 7.43 | 7.50 | 7.26 | 7.40 | -0.54% | 0.69 | 2.57% |
| 2025-06-09 | 7.28 | 7.45 | 7.27 | 7.44 | +2.34% | 0.77 | 2.88% |
| 2025-06-06 | 7.32 | 7.32 | 7.23 | 7.27 | -0.68% | 0.43 | 1.64% |
| 2025-06-05 | 7.30 | 7.33 | 7.24 | 7.32 | 0.00% | 0.45 | 1.71% |
| 2025-06-04 | 7.23 | 7.34 | 7.22 | 7.32 | +1.10% | 0.59 | 2.23% |
| 2025-06-03 | 7.10 | 7.32 | 7.07 | 7.24 | +0.98% | 0.59 | 2.24% |
| 2025-05-30 | 7.27 | 7.47 | 7.12 | 7.17 | -1.24% | 0.89 | 3.39% |
| 2025-05-29 | 7.05 | 7.27 | 7.05 | 7.26 | +2.54% | 0.67 | 2.58% |
| 2025-05-28 | 7.13 | 7.21 | 7.05 | 7.08 | -0.70% | 0.47 | 1.84% |
| 2025-05-27 | 7.13 | 7.14 | 7.01 | 7.13 | +0.42% | 0.46 | 1.78% |