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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.10 | 10.15 | 9.82 | 9.95 | -1.49% | 1.04 | 2.91% |
| 2026-04-20 | 9.97 | 10.14 | 9.96 | 10.10 | +1.30% | 1.15 | 3.17% |
| 2026-04-17 | 10.05 | 10.05 | 9.82 | 9.97 | -0.89% | 0.99 | 2.77% |
| 2026-04-16 | 9.99 | 10.06 | 9.88 | 10.06 | +1.00% | 0.78 | 2.15% |
| 2026-04-15 | 10.15 | 10.24 | 9.93 | 9.96 | -1.78% | 0.99 | 2.70% |
| 2026-04-14 | 9.99 | 10.15 | 9.89 | 10.14 | +2.11% | 1.03 | 2.83% |
| 2026-04-13 | 9.92 | 9.97 | 9.81 | 9.93 | -0.40% | 0.75 | 2.10% |
| 2026-04-10 | 9.99 | 10.13 | 9.96 | 9.97 | +0.40% | 0.80 | 2.19% |
| 2026-04-09 | 10.14 | 10.19 | 9.88 | 9.93 | -3.12% | 1.13 | 3.13% |
| 2026-04-08 | 10.00 | 10.26 | 10.00 | 10.25 | +4.38% | 1.17 | 3.18% |
| 2026-04-07 | 9.58 | 9.90 | 9.58 | 9.82 | +1.97% | 0.84 | 2.37% |
| 2026-04-03 | 9.97 | 10.03 | 9.58 | 9.63 | -3.60% | 1.02 | 2.89% |
| 2026-04-02 | 10.19 | 10.37 | 9.87 | 9.99 | -1.77% | 1.09 | 2.99% |
| 2026-04-01 | 10.15 | 10.28 | 9.99 | 10.17 | +1.70% | 1.00 | 2.72% |
| 2026-03-31 | 10.24 | 10.60 | 9.97 | 10.00 | -2.44% | 1.53 | 4.12% |
| 2026-03-30 | 9.93 | 10.30 | 9.83 | 10.25 | +2.81% | 1.69 | 4.60% |
| 2026-03-27 | 9.66 | 10.03 | 9.63 | 9.97 | +1.42% | 1.15 | 3.19% |
| 2026-03-26 | 10.17 | 10.20 | 9.64 | 9.83 | -3.34% | 1.96 | 5.50% |
| 2026-03-25 | 10.35 | 10.51 | 10.09 | 10.17 | -1.55% | 1.97 | 5.29% |
| 2026-03-24 | 10.36 | 10.50 | 9.99 | 10.33 | +2.18% | 2.02 | 5.46% |