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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.38 | 10.81 | 10.04 | 10.11 | -4.53% | 2.37 | 6.28% |
| 2026-03-20 | 11.51 | 11.79 | 10.58 | 10.59 | -8.79% | 3.53 | 8.81% |
| 2026-03-19 | 12.00 | 12.10 | 11.48 | 11.61 | -5.92% | 3.59 | 8.49% |
| 2026-03-18 | 12.09 | 12.47 | 11.76 | 12.34 | +3.26% | 4.75 | 10.79% |
| 2026-03-17 | 12.19 | 12.57 | 11.86 | 11.95 | -2.61% | 5.09 | 11.53% |
| 2026-03-16 | 11.52 | 12.68 | 11.26 | 12.27 | +8.87% | 7.29 | 16.64% |
| 2026-03-13 | 11.24 | 11.63 | 11.13 | 11.27 | +0.27% | 2.43 | 5.90% |
| 2026-03-12 | 11.66 | 11.66 | 11.19 | 11.24 | -4.18% | 2.10 | 5.10% |
| 2026-03-11 | 11.80 | 11.99 | 11.68 | 11.73 | -1.10% | 2.37 | 5.53% |
| 2026-03-10 | 11.63 | 11.87 | 11.55 | 11.86 | +2.15% | 2.35 | 5.54% |
| 2026-03-09 | 11.30 | 11.69 | 11.22 | 11.61 | -0.94% | 3.08 | 7.40% |
| 2026-03-06 | 10.85 | 12.16 | 10.83 | 11.72 | +6.74% | 5.06 | 11.92% |
| 2026-03-05 | 10.86 | 11.15 | 10.69 | 10.98 | +3.20% | 2.10 | 5.31% |
| 2026-03-04 | 10.54 | 10.75 | 10.44 | 10.64 | +0.38% | 1.37 | 3.55% |
| 2026-03-03 | 11.43 | 11.47 | 10.56 | 10.60 | -7.18% | 2.33 | 5.88% |
| 2026-03-02 | 11.37 | 11.71 | 11.31 | 11.42 | -2.39% | 1.99 | 4.81% |
| 2026-02-27 | 11.65 | 11.81 | 11.63 | 11.70 | -0.34% | 1.31 | 3.09% |
| 2026-02-26 | 11.89 | 11.93 | 11.63 | 11.74 | -1.51% | 1.77 | 4.15% |
| 2026-02-25 | 11.95 | 12.06 | 11.78 | 11.92 | -0.83% | 2.05 | 4.75% |
| 2026-02-24 | 12.20 | 12.41 | 11.94 | 12.02 | -0.08% | 3.19 | 7.26% |