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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.83 | 12.42 | 11.71 | 12.03 | +4.61% | 4.84 | 11.02% |
| 2026-02-12 | 11.54 | 11.65 | 11.44 | 11.50 | -0.35% | 1.20 | 2.86% |
| 2026-02-11 | 11.71 | 11.79 | 11.50 | 11.54 | -0.94% | 1.23 | 2.93% |
| 2026-02-10 | 11.96 | 12.00 | 11.65 | 11.65 | -3.24% | 1.91 | 4.50% |
| 2026-02-09 | 11.78 | 12.13 | 11.77 | 12.04 | +3.53% | 2.03 | 4.68% |
| 2026-02-06 | 11.50 | 11.74 | 11.25 | 11.63 | -0.17% | 1.38 | 3.28% |
| 2026-02-05 | 11.65 | 11.83 | 11.54 | 11.65 | -1.19% | 1.26 | 2.98% |
| 2026-02-04 | 11.66 | 11.89 | 11.62 | 11.79 | +0.34% | 1.58 | 3.71% |
| 2026-02-03 | 11.38 | 11.83 | 11.30 | 11.75 | +4.07% | 2.12 | 5.02% |
| 2026-02-02 | 11.30 | 11.65 | 11.25 | 11.29 | -1.66% | 1.42 | 3.42% |
| 2026-01-30 | 11.61 | 11.75 | 11.11 | 11.48 | -1.96% | 2.37 | 5.74% |
| 2026-01-29 | 11.72 | 12.14 | 11.57 | 11.71 | -1.01% | 2.47 | 5.73% |
| 2026-01-28 | 12.12 | 12.24 | 11.78 | 11.83 | -3.66% | 2.74 | 6.35% |
| 2026-01-27 | 12.12 | 12.32 | 11.62 | 12.28 | +2.50% | 3.68 | 8.44% |
| 2026-01-26 | 13.20 | 13.20 | 11.98 | 11.98 | -9.72% | 5.55 | 12.36% |
| 2026-01-23 | 12.80 | 13.60 | 12.65 | 13.27 | +5.23% | 5.47 | 11.47% |
| 2026-01-22 | 12.89 | 12.89 | 12.45 | 12.61 | -1.56% | 2.62 | 5.73% |
| 2026-01-21 | 12.66 | 12.88 | 12.34 | 12.81 | +2.56% | 2.81 | 6.12% |
| 2026-01-20 | 13.66 | 13.68 | 12.28 | 12.49 | -5.45% | 4.02 | 8.61% |
| 2026-01-19 | 13.00 | 13.68 | 12.98 | 13.21 | -0.45% | 4.26 | 8.82% |