谱尼测试(300887) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 88.70 | 91.67 | 86.68 | 89.38 | 1.78 | 2.03 | 35,152 | 31,455 | 5.70 | 11.42 |
| 2021-06-17 | 74.22 | 87.60 | 74.02 | 87.60 | 14.60 | 20.00 | 39,997 | 33,226 | 18.60 | 12.99 |
| 2021-06-16 | 73.71 | 74.28 | 71.60 | 73.00 | -0.50 | -0.68 | 13,726 | 9,989 | 3.65 | 4.46 |
| 2021-06-15 | 77.00 | 78.00 | 73.10 | 73.50 | -3.19 | -4.16 | 18,781 | 14,033 | 6.39 | 6.10 |
| 2021-06-11 | 74.96 | 79.09 | 74.96 | 76.69 | 1.49 | 1.98 | 21,344 | 16,529 | 5.49 | 6.93 |
| 2021-06-10 | 74.81 | 75.88 | 73.40 | 75.20 | 0.40 | 0.53 | 15,530 | 11,568 | 3.32 | 5.04 |
| 2021-06-09 | 74.66 | 78.62 | 74.00 | 74.80 | 0.14 | 0.19 | 18,521 | 14,171 | 6.19 | 6.02 |
| 2021-06-08 | 76.90 | 76.90 | 73.85 | 74.66 | -2.24 | -2.91 | 21,566 | 16,170 | 3.97 | 7.00 |
| 2021-06-07 | 78.78 | 79.62 | 74.40 | 76.90 | -2.77 | -3.48 | 25,040 | 19,356 | 6.55 | 8.13 |
| 2021-06-04 | 78.49 | 80.15 | 76.68 | 79.67 | 0.84 | 1.07 | 23,244 | 18,213 | 4.40 | 7.55 |
| 2021-06-03 | 74.98 | 79.85 | 72.45 | 78.83 | 4.43 | 5.95 | 29,705 | 22,884 | 9.95 | 9.65 |
| 2021-06-02 | 71.80 | 77.23 | 71.31 | 74.40 | 2.60 | 3.62 | 31,496 | 23,689 | 8.25 | 10.23 |
| 2021-06-01 | 71.98 | 73.97 | 71.06 | 71.80 | -0.08 | -0.11 | 24,960 | 18,013 | 4.05 | 8.11 |
| 2021-05-31 | 67.23 | 72.45 | 67.23 | 71.88 | 4.88 | 7.28 | 26,686 | 18,910 | 7.79 | 8.67 |
| 2021-05-28 | 67.97 | 69.49 | 66.50 | 67.00 | -1.26 | -1.85 | 21,625 | 14,624 | 4.38 | 7.02 |
| 2021-05-27 | 67.89 | 69.86 | 65.35 | 68.26 | 0.48 | 0.71 | 39,761 | 27,056 | 6.65 | 12.91 |
| 2021-05-26 | 65.79 | 69.89 | 63.52 | 67.78 | 5.08 | 8.10 | 48,860 | 32,671 | 10.16 | 15.87 |
| 2021-05-25 | 63.30 | 64.00 | 61.88 | 62.70 | -0.10 | -0.16 | 21,478 | 13,511 | 3.38 | 6.98 |
| 2021-05-24 | 65.20 | 67.00 | 62.50 | 62.80 | -2.30 | -3.53 | 30,187 | 19,327 | 6.91 | 9.81 |
| 2021-05-21 | 65.42 | 65.99 | 63.65 | 65.10 | 0.20 | 0.31 | 20,012 | 12,936 | 3.61 | 6.50 |
| 2021-05-20 | 65.00 | 66.70 | 64.04 | 64.90 | -0.11 | -0.17 | 28,646 | 18,682 | 4.09 | 9.30 |
| 2021-05-19 | 61.01 | 65.96 | 60.65 | 65.01 | 3.34 | 5.42 | 34,204 | 21,945 | 8.61 | 11.11 |
| 2021-05-18 | 61.86 | 62.30 | 59.86 | 61.67 | -0.31 | -0.50 | 27,030 | 16,476 | 3.94 | 8.78 |
| 2021-05-17 | 59.50 | 64.50 | 59.06 | 61.98 | 1.35 | 2.23 | 41,151 | 25,691 | 8.97 | 13.37 |
| 2021-05-14 | 57.00 | 61.61 | 56.64 | 60.63 | 4.07 | 7.20 | 47,205 | 28,252 | 8.79 | 15.33 |
| 2021-05-13 | 53.93 | 56.56 | 52.80 | 56.56 | 2.26 | 4.16 | 29,628 | 16,413 | 6.92 | 9.62 |
| 2021-05-12 | 53.69 | 55.50 | 52.26 | 54.30 | 0.39 | 0.72 | 20,973 | 11,284 | 6.01 | 6.81 |
| 2021-05-11 | 52.94 | 54.70 | 52.51 | 53.91 | 0.26 | 0.48 | 18,817 | 10,086 | 4.08 | 6.11 |
| 2021-05-10 | 55.50 | 57.50 | 53.39 | 53.65 | -1.48 | -2.68 | 24,686 | 13,699 | 7.46 | 8.02 |
| 2021-05-07 | 55.50 | 56.60 | 54.73 | 55.13 | -0.72 | -1.29 | 27,018 | 15,025 | 3.35 | 8.78 |
| 2021-05-06 | 53.98 | 56.90 | 53.71 | 55.85 | 2.30 | 4.30 | 31,588 | 17,632 | 5.96 | 10.26 |
| 2021-04-30 | 53.28 | 54.78 | 51.68 | 53.55 | 0.39 | 0.73 | 30,426 | 16,156 | 5.83 | 9.88 |
| 2021-04-29 | 56.04 | 56.47 | 53.00 | 53.16 | -3.06 | -5.44 | 39,171 | 21,263 | 6.17 | 12.72 |
| 2021-04-28 | 50.50 | 58.88 | 50.50 | 56.22 | 5.05 | 9.87 | 58,688 | 32,194 | 16.38 | 19.06 |
| 2021-04-27 | 57.00 | 57.00 | 50.50 | 51.17 | -10.43 | -16.93 | 67,970 | 36,192 | 10.55 | 22.08 |
| 2021-04-26 | 58.02 | 62.72 | 56.01 | 61.60 | 3.08 | 5.26 | 56,181 | 33,474 | 11.47 | 18.25 |
| 2021-04-23 | 57.50 | 58.85 | 55.08 | 58.52 | -0.27 | -0.46 | 58,874 | 33,451 | 6.41 | 19.12 |
| 2021-04-22 | 53.00 | 59.71 | 52.56 | 58.79 | 6.40 | 12.22 | 60,455 | 33,977 | 13.65 | 19.64 |
| 2021-04-21 | 94.52 | 96.80 | 92.22 | 94.80 | 0.85 | 0.90 | 14,972 | 14,225 | 4.87 | 8.75 |
| 2021-04-20 | 93.80 | 97.11 | 93.55 | 93.95 | -0.81 | -0.85 | 16,386 | 15,580 | 3.76 | 9.58 |
| 2021-04-19 | 91.26 | 95.55 | 91.26 | 94.76 | 3.16 | 3.45 | 15,384 | 14,384 | 4.68 | 8.99 |
| 2021-04-16 | 94.00 | 94.87 | 90.47 | 91.60 | -1.59 | -1.71 | 14,715 | 13,554 | 4.72 | 8.60 |
| 2021-04-15 | 91.70 | 93.78 | 90.52 | 93.19 | 1.40 | 1.53 | 13,103 | 12,136 | 3.55 | 7.66 |
| 2021-04-14 | 90.62 | 93.17 | 88.99 | 91.79 | 1.10 | 1.21 | 12,977 | 11,904 | 4.61 | 7.59 |
| 2021-04-13 | 86.23 | 90.88 | 86.23 | 90.69 | 3.66 | 4.21 | 16,365 | 14,619 | 5.34 | 9.57 |
| 2021-04-12 | 92.15 | 93.77 | 86.21 | 87.03 | -4.22 | -4.62 | 16,363 | 14,654 | 8.28 | 9.57 |
| 2021-04-09 | 91.26 | 93.68 | 90.54 | 91.25 | 0.34 | 0.37 | 13,386 | 12,370 | 3.45 | 7.83 |
| 2021-04-08 | 93.69 | 93.97 | 90.88 | 90.91 | -3.11 | -3.31 | 15,094 | 13,913 | 3.29 | 8.82 |
| 2021-04-07 | 89.80 | 94.41 | 87.89 | 94.02 | 4.13 | 4.59 | 24,537 | 22,439 | 7.25 | 14.35 |
| 2021-04-06 | 88.02 | 90.51 | 88.01 | 89.89 | 1.54 | 1.74 | 15,888 | 14,215 | 2.83 | 9.29 |
| 2021-04-02 | 88.70 | 89.21 | 87.59 | 88.35 | 0.15 | 0.17 | 13,378 | 11,827 | 1.84 | 7.82 |
| 2021-04-01 | 89.86 | 89.88 | 87.10 | 88.20 | -1.26 | -1.41 | 15,421 | 13,621 | 3.11 | 9.02 |
