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(%) |
| 2022-05-24 | 69.02 | 70.49 | 67.17 | 67.28 | -3.55 | -5.01 | 19,803 | 13,611 | 4.69 | 5.79 |
| 2022-05-23 | 70.59 | 75.16 | 69.23 | 70.83 | 0.02 | 0.03 | 26,392 | 18,973 | 8.37 | 7.72 |
| 2022-05-20 | 69.35 | 71.05 | 67.60 | 70.81 | 1.45 | 2.09 | 21,267 | 14,824 | 4.97 | 6.22 |
| 2022-05-19 | 68.35 | 69.83 | 67.50 | 69.36 | -0.14 | -0.20 | 17,320 | 11,868 | 3.35 | 5.06 |
| 2022-05-18 | 65.99 | 71.66 | 65.62 | 69.50 | 3.39 | 5.13 | 28,693 | 19,868 | 9.14 | 8.39 |
| 2022-05-17 | 67.14 | 67.21 | 64.20 | 66.11 | 0.06 | 0.09 | 14,747 | 9,628 | 4.56 | 4.31 |
| 2022-05-16 | 70.00 | 70.00 | 65.20 | 66.05 | -3.67 | -5.26 | 26,601 | 17,759 | 6.88 | 7.78 |
| 2022-05-13 | 69.10 | 70.55 | 67.00 | 69.72 | 1.45 | 2.12 | 32,267 | 22,428 | 5.20 | 9.43 |
| 2022-05-12 | 66.92 | 70.50 | 65.96 | 68.27 | 1.35 | 2.02 | 29,559 | 20,275 | 6.78 | 8.64 |
| 2022-05-11 | 68.19 | 69.50 | 66.78 | 66.92 | -1.30 | -1.91 | 17,943 | 12,158 | 3.99 | 5.25 |
| 2022-05-10 | 65.50 | 68.99 | 65.50 | 68.22 | 2.42 | 3.68 | 28,189 | 19,179 | 5.30 | 8.24 |
| 2022-05-09 | 65.57 | 69.18 | 65.00 | 65.80 | -0.89 | -1.33 | 15,268 | 10,135 | 6.27 | 4.46 |
| 2022-05-06 | 63.80 | 67.49 | 63.55 | 66.69 | 1.34 | 2.05 | 18,704 | 12,344 | 6.03 | 5.47 |
| 2022-05-05 | 61.05 | 66.60 | 60.63 | 65.35 | 5.05 | 8.37 | 24,388 | 15,678 | 9.90 | 7.13 |
| 2022-04-29 | 57.21 | 61.30 | 56.80 | 60.30 | 3.49 | 6.14 | 13,766 | 8,174 | 7.92 | 4.03 |
| 2022-04-28 | 59.33 | 59.33 | 56.23 | 56.81 | -2.55 | -4.30 | 12,588 | 7,246 | 5.22 | 3.68 |
| 2022-04-27 | 57.50 | 59.50 | 55.58 | 59.36 | 1.12 | 1.92 | 19,508 | 11,237 | 6.73 | 5.70 |
| 2022-04-26 | 57.49 | 61.60 | 57.08 | 58.24 | 1.73 | 3.06 | 23,942 | 14,147 | 8.00 | 7.00 |
| 2022-04-25 | 64.51 | 65.61 | 55.98 | 56.51 | -9.59 | -14.51 | 31,902 | 19,212 | 14.57 | 9.33 |
| 2022-04-22 | 67.49 | 68.00 | 64.78 | 66.10 | -1.38 | -2.05 | 17,871 | 11,796 | 4.77 | 5.23 |
| 2022-04-21 | 69.00 | 70.70 | 66.83 | 67.48 | -1.60 | -2.32 | 27,335 | 18,719 | 5.60 | 7.99 |
| 2022-04-20 | 69.28 | 71.00 | 68.11 | 69.08 | 0.00 | 0.00 | 23,204 | 16,181 | 4.18 | 6.78 |
| 2022-04-19 | 68.60 | 70.54 | 66.80 | 69.08 | 0.97 | 1.42 | 24,458 | 16,826 | 5.49 | 7.15 |
| 2022-04-18 | 64.03 | 68.59 | 63.56 | 68.11 | 3.31 | 5.11 | 24,415 | 16,313 | 7.76 | 7.14 |
| 2022-04-15 | 63.75 | 67.60 | 62.66 | 64.80 | 0.99 | 1.55 | 19,621 | 12,728 | 7.74 | 5.74 |
| 2022-04-14 | 62.80 | 65.16 | 61.88 | 63.81 | 1.04 | 1.66 | 13,140 | 8,439 | 5.23 | 3.84 |
| 2022-04-13 | 62.16 | 64.19 | 61.30 | 62.77 | 0.67 | 1.08 | 9,696 | 6,074 | 4.65 | 2.84 |
| 2022-04-12 | 60.48 | 62.38 | 59.45 | 62.10 | 1.80 | 2.99 | 12,522 | 7,680 | 4.86 | 3.66 |
| 2022-04-11 | 60.20 | 61.44 | 59.19 | 60.30 | 0.06 | 0.10 | 7,077 | 4,276 | 3.74 | 2.07 |
| 2022-04-08 | 61.20 | 61.47 | 59.79 | 60.24 | -0.96 | -1.57 | 8,370 | 5,057 | 2.75 | 2.45 |
| 2022-04-07 | 63.50 | 63.57 | 60.44 | 61.20 | -2.90 | -4.52 | 17,988 | 11,041 | 4.88 | 5.26 |
| 2022-04-06 | 64.98 | 65.73 | 63.60 | 64.10 | -0.74 | -1.14 | 14,520 | 9,338 | 3.29 | 4.25 |
| 2022-04-01 | 64.60 | 65.27 | 63.60 | 64.84 | -0.02 | -0.03 | 13,068 | 8,424 | 2.57 | 3.82 |
进入关怀模式
