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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.48 | 8.77 | 8.42 | 8.62 | +1.53% | 1.47 | 4.71% |
| 2025-11-18 | 8.56 | 8.56 | 8.42 | 8.49 | -1.16% | 0.69 | 2.24% |
| 2025-11-17 | 8.56 | 8.60 | 8.49 | 8.59 | +0.23% | 0.60 | 1.93% |
| 2025-11-14 | 8.45 | 8.58 | 8.37 | 8.57 | +1.06% | 0.77 | 2.49% |
| 2025-11-13 | 8.49 | 8.50 | 8.34 | 8.48 | -0.24% | 0.69 | 2.27% |
| 2025-11-12 | 8.52 | 8.56 | 8.37 | 8.50 | +0.35% | 0.91 | 2.96% |
| 2025-11-11 | 8.35 | 8.50 | 8.33 | 8.47 | +1.44% | 0.80 | 2.61% |
| 2025-11-10 | 8.28 | 8.38 | 8.27 | 8.35 | +0.72% | 0.40 | 1.33% |
| 2025-11-07 | 8.29 | 8.32 | 8.25 | 8.29 | +0.12% | 0.40 | 1.34% |
| 2025-11-06 | 8.37 | 8.38 | 8.27 | 8.28 | -1.08% | 0.48 | 1.60% |
| 2025-11-05 | 8.22 | 8.39 | 8.20 | 8.37 | +1.09% | 0.57 | 1.90% |
| 2025-11-04 | 8.34 | 8.34 | 8.20 | 8.28 | -0.60% | 0.51 | 1.72% |
| 2025-11-03 | 8.30 | 8.36 | 8.20 | 8.33 | +0.48% | 0.71 | 2.36% |
| 2025-10-31 | 7.98 | 8.35 | 7.97 | 8.29 | +4.02% | 1.23 | 4.11% |
| 2025-10-30 | 8.03 | 8.07 | 7.93 | 7.97 | -0.87% | 0.40 | 1.38% |
| 2025-10-29 | 8.14 | 8.17 | 7.96 | 8.04 | -1.23% | 0.49 | 1.68% |
| 2025-10-28 | 8.23 | 8.23 | 8.13 | 8.14 | -1.09% | 0.42 | 1.41% |
| 2025-10-27 | 8.18 | 8.28 | 8.07 | 8.23 | +1.98% | 0.96 | 3.23% |
| 2025-10-24 | 8.06 | 8.15 | 8.03 | 8.07 | 0.00% | 0.40 | 1.35% |
| 2025-10-23 | 8.01 | 8.08 | 7.93 | 8.07 | +0.75% | 0.42 | 1.44% |