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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.08 | 7.13 | 6.96 | 7.10 | +1.72% | 0.49 | 1.92% |
| 2025-05-23 | 7.01 | 7.21 | 6.98 | 6.98 | -0.85% | 0.67 | 2.59% |
| 2025-05-22 | 7.18 | 7.25 | 7.01 | 7.04 | -2.09% | 0.56 | 2.18% |
| 2025-05-21 | 7.33 | 7.34 | 7.19 | 7.19 | -2.04% | 0.59 | 2.24% |
| 2025-05-20 | 7.17 | 7.35 | 7.17 | 7.34 | +1.52% | 0.73 | 2.76% |
| 2025-05-19 | 7.18 | 7.23 | 7.06 | 7.23 | +1.69% | 0.60 | 2.30% |
| 2025-05-16 | 7.13 | 7.19 | 7.10 | 7.11 | -0.28% | 0.47 | 1.83% |
| 2025-05-15 | 7.21 | 7.23 | 7.09 | 7.13 | -1.38% | 0.60 | 2.30% |
| 2025-05-14 | 7.27 | 7.32 | 7.16 | 7.23 | -0.55% | 0.63 | 2.40% |
| 2025-05-13 | 7.49 | 7.49 | 7.23 | 7.27 | -1.62% | 0.95 | 3.57% |
| 2025-05-12 | 7.26 | 7.46 | 7.23 | 7.39 | +1.37% | 1.10 | 4.10% |
| 2025-05-09 | 7.28 | 7.51 | 7.13 | 7.29 | +0.14% | 1.37 | 5.19% |
| 2025-05-08 | 7.07 | 7.30 | 7.06 | 7.28 | +1.96% | 0.73 | 2.78% |
| 2025-05-07 | 7.19 | 7.24 | 7.04 | 7.14 | +0.71% | 0.62 | 2.42% |
| 2025-05-06 | 6.82 | 7.09 | 6.81 | 7.09 | +4.73% | 0.73 | 2.88% |