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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.17 | 13.45 | 12.19 | 13.27 | +2.55% | 5.52 | 11.92% |
| 2026-01-15 | 13.70 | 14.22 | 12.76 | 12.94 | -5.13% | 5.95 | 12.32% |
| 2026-01-14 | 13.88 | 14.48 | 13.43 | 13.64 | -1.80% | 7.22 | 14.32% |
| 2026-01-13 | 15.28 | 15.40 | 13.70 | 13.89 | -10.90% | 9.20 | 17.74% |
| 2026-01-12 | 14.28 | 16.79 | 13.85 | 15.59 | +7.00% | 15.10 | 27.20% |
| 2026-01-09 | 14.66 | 15.43 | 14.00 | 14.57 | -8.77% | 14.56 | 27.33% |
| 2026-01-08 | 13.07 | 15.97 | 12.75 | 15.97 | +19.98% | 17.01 | 33.16% |
| 2026-01-07 | 13.85 | 14.80 | 12.68 | 13.31 | -3.69% | 17.34 | 34.97% |
| 2026-01-06 | 12.98 | 13.82 | 12.68 | 13.82 | +19.97% | 13.85 | 28.57% |
| 2026-01-05 | 10.02 | 11.52 | 9.91 | 11.52 | +20.00% | 7.12 | 18.18% |
| 2025-12-31 | 9.47 | 9.79 | 9.33 | 9.60 | +1.05% | 4.10 | 11.80% |
| 2025-12-30 | 9.27 | 9.50 | 9.23 | 9.50 | +1.93% | 3.80 | 11.20% |
| 2025-12-29 | 9.29 | 9.50 | 9.11 | 9.32 | +0.65% | 3.82 | 11.33% |
| 2025-12-26 | 9.20 | 9.56 | 9.11 | 9.26 | +0.76% | 4.85 | 14.42% |
| 2025-12-25 | 9.68 | 9.86 | 9.16 | 9.19 | -1.39% | 6.83 | 20.18% |
| 2025-12-24 | 7.78 | 9.32 | 7.78 | 9.32 | +19.95% | 5.12 | 16.01% |
| 2025-12-23 | 8.06 | 8.06 | 7.75 | 7.77 | -3.48% | 0.87 | 3.06% |
| 2025-12-22 | 7.89 | 8.15 | 7.89 | 8.05 | +1.64% | 0.94 | 3.21% |
| 2025-12-19 | 7.86 | 8.00 | 7.79 | 7.92 | +0.76% | 0.70 | 2.45% |
| 2025-12-18 | 7.64 | 8.01 | 7.60 | 7.86 | +1.55% | 1.52 | 5.31% |