谱尼测试 (300887) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	9.67	9.74	0.09	0.93%	9.62	9.80	107286	10405	2.96%
2026-04-30	9.40	9.65	0.22	2.33%	9.39	9.69	98522	9449	2.72%
2026-04-29	9.22	9.43	0.21	2.28%	9.10	9.49	95657	8970	2.64%
2026-04-28	9.47	9.22	-0.32	-3.35%	9.13	9.56	102457	9515	2.83%
2026-04-27	9.41	9.54	0.06	0.63%	8.94	9.56	151260	14062	4.18%
2026-04-24	9.62	9.48	-0.19	-1.96%	9.46	9.67	93913	8968	2.59%
2026-04-23	9.88	9.67	-0.21	-2.13%	9.62	9.92	88034	8551	2.43%
2026-04-22	9.86	9.88	-0.07	-0.70%	9.75	9.93	78678	7753	2.17%
2026-04-21	10.10	9.95	-0.15	-1.49%	9.82	10.15	105330	10444	2.91%
2026-04-20	9.97	10.10	0.13	1.30%	9.96	10.14	114788	11547	3.17%
2026-04-17	10.05	9.97	-0.09	-0.89%	9.82	10.05	100195	9930	2.77%
2026-04-16	9.99	10.06	0.10	1.00%	9.88	10.06	77783	7764	2.15%
2026-04-15	10.15	9.96	-0.18	-1.78%	9.93	10.24	97896	9855	2.70%
2026-04-14	9.99	10.14	0.21	2.11%	9.89	10.15	102681	10287	2.83%
2026-04-13	9.92	9.93	-0.04	-0.40%	9.81	9.97	75930	7523	2.10%
2026-04-10	9.99	9.97	0.04	0.40%	9.96	10.13	79343	7971	2.19%
2026-04-09	10.14	9.93	-0.32	-3.12%	9.88	10.19	113444	11349	3.13%
2026-04-08	10.00	10.25	0.43	4.38%	10.00	10.26	115273	11726	3.18%
2026-04-07	9.58	9.82	0.19	1.97%	9.58	9.90	85984	8436	2.37%
2026-04-03	9.97	9.63	-0.36	-3.60%	9.58	10.03	104670	10162	2.89%
2026-04-02	10.19	9.99	-0.18	-1.77%	9.87	10.37	108292	10915	2.99%
2026-04-01	10.15	10.17	0.17	1.70%	9.99	10.28	98555	9973	2.72%
2026-03-31	10.24	10.00	-0.25	-2.44%	9.97	10.60	149354	15279	4.12%
2026-03-30	9.93	10.25	0.28	2.81%	9.83	10.30	166486	16856	4.60%
2026-03-27	9.66	9.97	0.14	1.42%	9.63	10.03	115518	11463	3.19%
2026-03-26	10.17	9.83	-0.34	-3.34%	9.64	10.20	199321	19630	5.50%
2026-03-25	10.35	10.17	-0.16	-1.55%	10.09	10.51	191443	19661	5.29%
2026-03-24	10.36	10.33	0.22	2.18%	9.99	10.50	197783	20247	5.46%
2026-03-23	10.38	10.11	-0.48	-4.53%	10.04	10.81	227546	23711	6.28%
2026-03-20	11.51	10.59	-1.02	-8.79%	10.58	11.79	319116	35273	8.81%
2026-03-19	12.00	11.61	-0.73	-5.92%	11.48	12.10	307380	35878	8.49%
2026-03-18	12.09	12.34	0.39	3.26%	11.76	12.47	390648	47528	10.79%
2026-03-17	12.19	11.95	-0.32	-2.61%	11.86	12.57	417676	50940	11.53%
2026-03-16	11.52	12.27	1.00	8.87%	11.26	12.68	602792	72889	16.64%
2026-03-13	11.24	11.27	0.03	0.27%	11.13	11.63	213764	24302	5.90%
2026-03-12	11.66	11.24	-0.49	-4.18%	11.19	11.66	184673	20967	5.10%
2026-03-11	11.80	11.73	-0.13	-1.10%	11.68	11.99	200394	23650	5.53%
2026-03-10	11.63	11.86	0.25	2.15%	11.55	11.87	200646	23531	5.54%
2026-03-09	11.30	11.61	-0.11	-0.94%	11.22	11.69	268188	30804	7.40%
2026-03-06	10.85	11.72	0.74	6.74%	10.83	12.16	431685	50588	11.92%
2026-03-05	10.86	10.98	0.34	3.20%	10.69	11.15	192233	21041	5.31%
2026-03-04	10.54	10.64	0.04	0.38%	10.44	10.75	128554	13657	3.55%
2026-03-03	11.43	10.60	-0.82	-7.18%	10.56	11.47	213037	23290	5.88%
2026-03-02	11.37	11.42	-0.28	-2.39%	11.31	11.71	174212	19939	4.81%
2026-02-27	11.65	11.70	-0.04	-0.34%	11.63	11.81	111776	13086	3.09%
2026-02-26	11.89	11.74	-0.18	-1.51%	11.63	11.93	150484	17670	4.15%
2026-02-25	11.95	11.92	-0.10	-0.83%	11.78	12.06	172032	20539	4.75%
2026-02-24	12.20	12.02	-0.01	-0.08%	11.94	12.41	262829	31856	7.26%
2026-02-13	11.83	12.03	0.53	4.61%	11.71	12.42	399161	48355	11.02%
2026-02-12	11.54	11.50	-0.04	-0.35%	11.44	11.65	103616	11969	2.86%
2026-02-11	11.71	11.54	-0.11	-0.94%	11.50	11.79	105990	12343	2.93%
2026-02-10	11.96	11.65	-0.39	-3.24%	11.65	12.00	162851	19120	4.50%
2026-02-09	11.78	12.04	0.41	3.53%	11.77	12.13	169432	20326	4.68%
2026-02-06	11.50	11.63	-0.02	-0.17%	11.25	11.74	118786	13811	3.28%
2026-02-05	11.65	11.65	-0.14	-1.19%	11.54	11.83	107959	12587	2.98%
2026-02-04	11.66	11.79	0.04	0.34%	11.62	11.89	134422	15791	3.71%
2026-02-03	11.38	11.75	0.46	4.07%	11.30	11.83	181913	21150	5.02%
2026-02-02	11.30	11.29	-0.19	-1.66%	11.25	11.65	123736	14151	3.42%
2026-01-30	11.61	11.48	-0.23	-1.96%	11.11	11.75	207931	23663	5.74%
2026-01-29	11.72	11.71	-0.12	-1.01%	11.57	12.14	207704	24677	5.73%
2026-01-28	12.12	11.83	-0.45	-3.66%	11.78	12.24	229948	27396	6.35%
2026-01-27	12.12	12.28	0.30	2.50%	11.62	12.32	305801	36794	8.44%