谱尼测试（300887）历史交易数据_股票行情

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(%)
2020-12-02	94.46	94.80	92.20	92.80	-2.03	-2.14	15,772	14,696	2.74	9.72
2020-12-01	94.30	95.39	93.61	94.83	0.26	0.27	10,659	10,102	1.88	6.57
2020-11-30	94.50	95.45	93.40	94.57	0.47	0.50	11,150	10,540	2.18	6.87
2020-11-27	97.80	97.80	93.53	94.10	-2.90	-2.99	16,828	15,996	4.40	10.38
2020-11-26	99.30	99.85	96.15	97.00	-2.96	-2.96	21,036	20,472	3.70	12.97
2020-11-25	101.54	102.00	99.61	99.96	-1.99	-1.95	16,263	16,333	2.34	10.03
2020-11-24	102.50	102.50	99.58	101.95	-0.90	-0.88	20,803	20,984	2.84	12.83
2020-11-23	101.90	104.51	100.82	102.85	2.85	2.85	28,521	29,268	3.69	17.58
2020-11-20	100.95	101.12	98.26	100.00	-0.98	-0.97	21,192	21,097	2.83	13.07
2020-11-19	101.00	103.79	100.01	100.98	-2.94	-2.83	30,644	31,023	3.64	18.89
2020-11-18	99.56	111.00	99.56	103.92	6.47	6.64	46,071	48,330	11.74	28.40
2020-11-17	98.88	99.88	96.58	97.45	-2.67	-2.67	20,565	20,077	3.30	12.68
2020-11-16	99.41	100.48	96.40	100.12	1.97	2.01	25,289	24,920	4.16	15.59
2020-11-13	100.11	100.30	96.00	98.15	-4.08	-3.99	23,421	22,930	4.21	14.44
2020-11-12	103.93	106.72	100.45	102.23	-1.67	-1.61	31,998	33,096	6.03	19.73
2020-11-11	100.01	105.30	99.20	103.90	2.95	2.92	45,866	47,172	6.04	28.28
2020-11-10	100.00	102.80	98.73	100.95	0.01	0.01	33,366	33,395	4.03	20.57
2020-11-09	95.11	101.50	94.52	100.94	6.73	7.14	38,520	37,953	7.41	23.75
2020-11-06	98.29	98.58	93.35	94.21	-3.94	-4.01	23,249	22,137	5.33	14.33
2020-11-05	96.66	98.88	96.08	98.15	1.44	1.49	22,178	21,713	2.90	13.67
2020-11-04	99.60	100.98	96.71	96.71	-3.40	-3.40	22,343	21,972	4.27	13.78
2020-11-03	100.98	101.10	98.68	100.11	-1.13	-1.12	27,389	27,386	2.39	16.89
2020-11-02	101.00	102.00	98.19	101.24	1.54	1.54	27,983	28,048	3.82	17.25
2020-10-30	100.00	102.10	96.85	99.70	0.45	0.45	39,899	39,788	5.29	24.60
2020-10-29	94.59	104.68	94.39	99.25	2.69	2.79	45,867	45,950	10.66	28.28
2020-10-28	93.50	97.50	93.04	96.56	3.66	3.94	33,576	32,113	4.80	20.70
2020-10-27	93.80	95.30	91.50	92.90	-2.46	-2.58	20,819	19,429	3.98	12.84
2020-10-26	95.37	97.20	92.99	95.36	0.06	0.06	23,754	22,641	4.42	14.65
2020-10-23	93.12	96.90	93.06	95.30	1.30	1.38	27,668	26,216	4.09	17.06
2020-10-22	96.71	99.41	92.30	94.00	-4.30	-4.37	37,785	36,290	7.23	23.30
2020-10-21	101.00	102.68	98.28	98.30	-2.82	-2.79	36,734	36,931	4.35	22.65
2020-10-20	97.02	101.65	95.64	101.12	2.37	2.40	34,459	34,188	6.09	21.25
2020-10-19	98.31	102.97	98.02	98.75	1.23	1.26	31,335	31,364	5.08	19.32
2020-10-16	95.15	101.80	93.90	97.52	1.19	1.24	29,515	28,623	8.20	18.20
2020-10-15	99.00	99.90	94.89	96.33	-3.47	-3.48	29,772	28,867	5.02	18.36
2020-10-14	95.25	102.88	95.00	99.80	4.30	4.50	40,347	40,181	8.25	24.88
2020-10-13	95.00	98.50	93.66	95.50	-0.40	-0.42	32,402	31,015	5.05	19.98
2020-10-12	95.72	96.74	92.56	95.90	3.82	4.15	33,453	31,693	4.54	20.63
2020-10-09	89.90	93.50	89.33	92.08	4.06	4.61	31,013	28,379	4.74	19.12

起始日期	上市日
截止日期	今日

谱尼测试 (300887)

谱尼测试(300887) 历史交易数据

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