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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.04 | 8.10 | 7.99 | 8.01 | -0.74% | 0.36 | 1.23% |
| 2025-10-21 | 7.82 | 8.08 | 7.80 | 8.07 | +3.20% | 0.57 | 1.97% |
| 2025-10-20 | 7.79 | 7.89 | 7.69 | 7.82 | +1.30% | 0.38 | 1.34% |
| 2025-10-17 | 7.92 | 8.02 | 7.72 | 7.72 | -2.65% | 0.56 | 1.99% |
| 2025-10-16 | 8.07 | 8.11 | 7.91 | 7.93 | -2.46% | 0.51 | 1.77% |
| 2025-10-15 | 8.06 | 8.18 | 7.97 | 8.13 | +1.50% | 0.54 | 1.85% |
| 2025-10-14 | 8.11 | 8.24 | 7.99 | 8.01 | -0.87% | 0.58 | 1.96% |
| 2025-10-13 | 7.89 | 8.12 | 7.59 | 8.08 | -0.86% | 0.58 | 2.00% |
| 2025-10-10 | 8.17 | 8.19 | 8.09 | 8.15 | -0.12% | 0.49 | 1.67% |
| 2025-10-09 | 8.15 | 8.19 | 8.09 | 8.16 | +0.37% | 0.42 | 1.41% |
| 2025-09-30 | 8.14 | 8.22 | 8.12 | 8.13 | +0.25% | 0.36 | 1.23% |
| 2025-09-29 | 8.12 | 8.15 | 7.94 | 8.11 | 0.00% | 0.47 | 1.62% |
| 2025-09-26 | 8.20 | 8.29 | 8.10 | 8.11 | -0.98% | 0.50 | 1.68% |
| 2025-09-25 | 8.20 | 8.34 | 8.16 | 8.19 | -1.09% | 0.44 | 1.47% |
| 2025-09-24 | 7.98 | 8.28 | 7.98 | 8.28 | +2.99% | 0.68 | 2.30% |
| 2025-09-23 | 8.17 | 8.19 | 7.86 | 8.04 | -1.83% | 0.65 | 2.25% |
| 2025-09-22 | 8.18 | 8.20 | 8.04 | 8.19 | +0.37% | 0.47 | 1.60% |
| 2025-09-19 | 8.18 | 8.26 | 8.12 | 8.16 | -0.12% | 0.55 | 1.86% |
| 2025-09-18 | 8.38 | 8.41 | 8.14 | 8.17 | -2.62% | 0.88 | 2.94% |
| 2025-09-17 | 8.46 | 8.48 | 8.37 | 8.39 | -0.83% | 0.56 | 1.85% |