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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.45 | 8.49 | 7.47 | 7.74 | -8.94% | 2.56 | 9.03% |
| 2025-12-16 | 8.70 | 8.70 | 8.48 | 8.50 | -2.30% | 1.12 | 3.62% |
| 2025-12-15 | 8.67 | 8.84 | 8.56 | 8.70 | -0.23% | 1.54 | 4.88% |
| 2025-12-12 | 8.71 | 8.77 | 8.57 | 8.72 | +1.04% | 1.75 | 5.56% |
| 2025-12-11 | 8.54 | 8.91 | 8.48 | 8.63 | +0.94% | 2.43 | 7.69% |
| 2025-12-10 | 8.60 | 8.70 | 8.46 | 8.55 | -1.95% | 2.15 | 6.92% |
| 2025-12-09 | 8.19 | 9.00 | 8.13 | 8.72 | +7.13% | 3.40 | 10.83% |
| 2025-12-08 | 8.25 | 8.33 | 8.12 | 8.14 | -0.85% | 0.47 | 1.57% |
| 2025-12-05 | 8.08 | 8.23 | 7.98 | 8.21 | +1.61% | 0.49 | 1.68% |
| 2025-12-04 | 8.36 | 8.36 | 8.05 | 8.08 | -2.88% | 0.66 | 2.23% |
| 2025-12-03 | 8.53 | 8.55 | 8.27 | 8.32 | -2.58% | 0.56 | 1.84% |
| 2025-12-02 | 8.52 | 8.58 | 8.47 | 8.54 | -0.35% | 0.45 | 1.45% |
| 2025-12-01 | 8.54 | 8.65 | 8.52 | 8.57 | +0.59% | 0.61 | 1.97% |
| 2025-11-28 | 8.42 | 8.53 | 8.37 | 8.52 | +0.83% | 0.51 | 1.67% |
| 2025-11-27 | 8.43 | 8.52 | 8.35 | 8.45 | +0.36% | 0.48 | 1.55% |
| 2025-11-26 | 8.54 | 8.63 | 8.37 | 8.42 | -1.64% | 0.70 | 2.27% |
| 2025-11-25 | 8.47 | 8.65 | 8.41 | 8.56 | +1.42% | 0.87 | 2.81% |
| 2025-11-24 | 8.30 | 8.46 | 8.30 | 8.44 | +2.80% | 0.74 | 2.42% |
| 2025-11-21 | 8.45 | 8.48 | 8.16 | 8.21 | -3.53% | 1.06 | 3.53% |
| 2025-11-20 | 8.62 | 8.75 | 8.48 | 8.51 | -1.28% | 1.05 | 3.36% |