网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

谱尼测试 (300887)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:130.9 52周最低:50.5

谱尼测试(300887) 历史交易数据

      下载数据
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(%)
2021-06-1888.7091.6786.6889.381.782.0335,15231,4555.7011.42
2021-06-1774.2287.6074.0287.6014.6020.0039,99733,22618.6012.99
2021-06-1673.7174.2871.6073.00-0.50-0.6813,7269,9893.654.46
2021-06-1577.0078.0073.1073.50-3.19-4.1618,78114,0336.396.10
2021-06-1174.9679.0974.9676.691.491.9821,34416,5295.496.93
2021-06-1074.8175.8873.4075.200.400.5315,53011,5683.325.04
2021-06-0974.6678.6274.0074.800.140.1918,52114,1716.196.02
2021-06-0876.9076.9073.8574.66-2.24-2.9121,56616,1703.977.00
2021-06-0778.7879.6274.4076.90-2.77-3.4825,04019,3566.558.13
2021-06-0478.4980.1576.6879.670.841.0723,24418,2134.407.55
2021-06-0374.9879.8572.4578.834.435.9529,70522,8849.959.65
2021-06-0271.8077.2371.3174.402.603.6231,49623,6898.2510.23
2021-06-0171.9873.9771.0671.80-0.08-0.1124,96018,0134.058.11
2021-05-3167.2372.4567.2371.884.887.2826,68618,9107.798.67
2021-05-2867.9769.4966.5067.00-1.26-1.8521,62514,6244.387.02
2021-05-2767.8969.8665.3568.260.480.7139,76127,0566.6512.91
2021-05-2665.7969.8963.5267.785.088.1048,86032,67110.1615.87
2021-05-2563.3064.0061.8862.70-0.10-0.1621,47813,5113.386.98
2021-05-2465.2067.0062.5062.80-2.30-3.5330,18719,3276.919.81
2021-05-2165.4265.9963.6565.100.200.3120,01212,9363.616.50
2021-05-2065.0066.7064.0464.90-0.11-0.1728,64618,6824.099.30
2021-05-1961.0165.9660.6565.013.345.4234,20421,9458.6111.11
2021-05-1861.8662.3059.8661.67-0.31-0.5027,03016,4763.948.78
2021-05-1759.5064.5059.0661.981.352.2341,15125,6918.9713.37
2021-05-1457.0061.6156.6460.634.077.2047,20528,2528.7915.33
2021-05-1353.9356.5652.8056.562.264.1629,62816,4136.929.62
2021-05-1253.6955.5052.2654.300.390.7220,97311,2846.016.81
2021-05-1152.9454.7052.5153.910.260.4818,81710,0864.086.11
2021-05-1055.5057.5053.3953.65-1.48-2.6824,68613,6997.468.02
2021-05-0755.5056.6054.7355.13-0.72-1.2927,01815,0253.358.78
2021-05-0653.9856.9053.7155.852.304.3031,58817,6325.9610.26
2021-04-3053.2854.7851.6853.550.390.7330,42616,1565.839.88
2021-04-2956.0456.4753.0053.16-3.06-5.4439,17121,2636.1712.72
2021-04-2850.5058.8850.5056.225.059.8758,68832,19416.3819.06
2021-04-2757.0057.0050.5051.17-10.43-16.9367,97036,19210.5522.08
2021-04-2658.0262.7256.0161.603.085.2656,18133,47411.4718.25
2021-04-2357.5058.8555.0858.52-0.27-0.4658,87433,4516.4119.12
2021-04-2253.0059.7152.5658.796.4012.2260,45533,97713.6519.64
2021-04-2194.5296.8092.2294.800.850.9014,97214,2254.878.75
2021-04-2093.8097.1193.5593.95-0.81-0.8516,38615,5803.769.58
2021-04-1991.2695.5591.2694.763.163.4515,38414,3844.688.99
2021-04-1694.0094.8790.4791.60-1.59-1.7114,71513,5544.728.60
2021-04-1591.7093.7890.5293.191.401.5313,10312,1363.557.66
2021-04-1490.6293.1788.9991.791.101.2112,97711,9044.617.59
2021-04-1386.2390.8886.2390.693.664.2116,36514,6195.349.57
2021-04-1292.1593.7786.2187.03-4.22-4.6216,36314,6548.289.57
2021-04-0991.2693.6890.5491.250.340.3713,38612,3703.457.83
2021-04-0893.6993.9790.8890.91-3.11-3.3115,09413,9133.298.82
2021-04-0789.8094.4187.8994.024.134.5924,53722,4397.2514.35
2021-04-0688.0290.5188.0189.891.541.7415,88814,2152.839.29
2021-04-0288.7089.2187.5988.350.150.1713,37811,8271.847.82
2021-04-0189.8689.8887.1088.20-1.26-1.4115,42113,6213.119.02
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021