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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.35 | 8.51 | 8.30 | 8.46 | +1.08% | 0.82 | 2.68% |
| 2025-09-15 | 8.62 | 8.63 | 8.35 | 8.37 | 0.00% | 1.23 | 4.00% |
| 2025-09-12 | 8.29 | 8.52 | 8.19 | 8.37 | +0.72% | 1.10 | 3.63% |
| 2025-09-11 | 8.15 | 8.32 | 8.07 | 8.31 | +1.59% | 0.68 | 2.28% |
| 2025-09-10 | 8.17 | 8.27 | 8.15 | 8.18 | 0.00% | 0.41 | 1.39% |
| 2025-09-09 | 8.30 | 8.33 | 8.14 | 8.18 | -1.68% | 0.63 | 2.13% |
| 2025-09-08 | 8.20 | 8.33 | 8.18 | 8.32 | +1.22% | 0.61 | 2.04% |
| 2025-09-05 | 8.10 | 8.22 | 8.02 | 8.22 | +1.73% | 0.63 | 2.14% |
| 2025-09-04 | 8.11 | 8.24 | 8.02 | 8.08 | +0.12% | 0.83 | 2.81% |
| 2025-09-03 | 8.30 | 8.32 | 8.04 | 8.07 | -2.77% | 0.79 | 2.66% |
| 2025-09-02 | 8.46 | 8.51 | 8.16 | 8.30 | -2.47% | 1.05 | 3.49% |
| 2025-09-01 | 8.41 | 8.57 | 8.35 | 8.51 | +1.31% | 0.91 | 2.98% |
| 2025-08-29 | 8.58 | 8.63 | 8.37 | 8.40 | -1.98% | 1.14 | 3.73% |
| 2025-08-28 | 8.65 | 8.89 | 8.27 | 8.57 | -1.04% | 2.14 | 6.88% |
| 2025-08-27 | 9.35 | 9.50 | 8.64 | 8.66 | -8.17% | 3.65 | 11.14% |
| 2025-08-26 | 9.51 | 9.97 | 9.39 | 9.43 | +2.84% | 5.10 | 14.64% |
| 2025-08-25 | 9.08 | 9.28 | 9.00 | 9.17 | +1.78% | 2.02 | 6.09% |
| 2025-08-22 | 8.99 | 9.07 | 8.93 | 9.01 | -0.55% | 1.40 | 4.30% |
| 2025-08-21 | 8.90 | 9.20 | 8.83 | 9.06 | +1.46% | 2.06 | 6.31% |
| 2025-08-20 | 8.98 | 8.98 | 8.83 | 8.93 | -0.56% | 1.04 | 3.22% |