谱尼测试(300887)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-12-06 66.69 66.80 63.00 63.22 12787手 8231万 -3.64 -5.44%
2021-12-03 66.38 68.19 66.28 66.86 5529手 3707万 -0.01 -0.01%
2021-12-02 68.66 69.40 66.87 66.87 9143手 6216万 -1.80 -2.62%
2021-12-01 67.95 70.46 67.41 68.67 12119手 8338万 0.58 0.85%
2021-11-30 66.63 68.28 65.88 68.09 12484手 8335万 0.91 1.35%
2021-11-29 67.48 71.00 66.66 67.18 11761手 8002万 0.70 1.05%
2021-11-26 67.80 68.64 66.30 66.48 6444手 4327万 -1.37 -2.02%
2021-11-25 67.24 68.50 66.03 67.85 7047手 4757万 0.58 0.86%
2021-11-24 67.00 67.43 65.90 67.27 6912手 4609万 0.43 0.64%
2021-11-23 68.14 68.15 66.84 66.84 8972手 6027万 -1.61 -2.35%
2021-11-22 68.32 68.70 67.01 68.45 9242手 6276万 -0.43 -0.62%
2021-11-19 72.30 72.30 65.82 68.88 22322手 15229万 -3.53 -4.88%
2021-11-18 72.55 73.20 71.39 72.41 8919手 6443万 -0.22 -0.30%
2021-11-17 69.24 74.48 69.24 72.63 22115手 16045万 3.34 4.82%
2021-11-16 70.99 70.99 68.01 69.29 11028手 7601万 -0.70 -1.00%
2021-11-15 69.14 71.34 69.11 69.99 12715手 8953万 0.89 1.29%
2021-11-12 68.21 69.39 68.00 69.10 6385手 4385万 -0.12 -0.17%
2021-11-11 67.83 69.93 67.40 69.22 9270手 6377万 1.41 2.08%
2021-11-10 69.45 69.45 67.34 67.81 10236手 6948万 -1.35 -1.95%
2021-11-09 68.46 69.40 67.90 69.16 9009手 6198万 0.71 1.04%
2021-11-08 69.30 69.69 67.30 68.45 9081手 6218万 -0.80 -1.16%
2021-11-05 70.69 71.54 68.96 69.25 8399手 5873万 -1.43 -2.02%
2021-11-04 70.17 71.12 68.89 70.68 12865手 8995万 1.20 1.73%
2021-11-03 73.16 75.94 69.20 69.48 21493手 15450万 -3.36 -4.61%
2021-11-02 69.37 73.99 69.37 72.84 18746手 13604万 2.94 4.21%
2021-11-01 69.94 71.10 68.65 69.90 10988手 7699万 0.26 0.37%
2021-10-29 68.17 70.40 66.89 69.64 12558手 8695万 1.65 2.43%
2021-10-28 67.51 70.50 65.39 67.99 17437手 11864万 1.39 2.09%
2021-10-27 64.00 67.68 63.61 66.60 15456手 10147万 2.60 4.06%
2021-10-26 64.56 64.86 62.89 64.00 8915手 5682万 0.48 0.76%
2021-10-25 65.23 66.50 63.20 63.52 7798手 5005万 -1.48 -2.28%
2021-10-22 63.90 65.68 63.40 65.00 5767手 3737万 1.10 1.72%
2021-10-21 64.50 65.49 63.50 63.90 6941手 4464万 -0.96 -1.48%
2021-10-20 65.01 65.63 64.10 64.86 5558手 3600万 -0.84 -1.28%
2021-10-19 63.90 65.70 62.75 65.70 5920手 3815万 1.82 2.85%
2021-10-18 63.20 64.28 62.50 63.88 4634手 2944万 0.40 0.63%
2021-10-15 64.01 65.72 63.00 63.48 8863手 5660万 -1.51 -2.32%
2021-10-14 66.73 66.73 64.50 64.99 6842手 4466万 -1.43 -2.15%
2021-10-13 66.26 68.30 65.26 66.42 9960手 6661万 -0.78 -1.16%
2021-10-12 69.65 71.80 65.55 67.20 16001手 10893万 -1.06 -1.55%
2021-10-11 68.50 72.88 67.70 68.26 24601手 17195万 4.86 7.67%
2021-10-08 64.33 66.29 62.88 63.40 8299手 5339万 -0.42 -0.66%
2021-09-30 59.22 64.33 59.22 63.82 13073手 8205万 4.81 8.15%
2021-09-29 60.88 62.60 58.90 59.01 11415手 6934万 -0.90 -1.50%
2021-09-28 66.00 66.00 57.62 59.91 19728手 11920万 -6.97 -10.42%
2021-09-27 70.70 70.70 65.85 66.88 11070手 7485万 -3.52 -5.00%
2021-09-24 68.26 72.20 66.82 70.40 15897手 11147万 2.32 3.41%
2021-09-23 70.50 70.50 67.11 68.08 9789手 6690万 -2.03 -2.90%
2021-09-22 67.99 70.98 66.74 70.11 8471手 5898万 1.99 2.92%
2021-09-17 66.87 69.00 65.70 68.12 7405手 4961万 1.16 1.73%
2021-09-16 68.01 68.97 66.33 66.96 7729手 5197万 -2.32 -3.35%
2021-09-15 70.21 71.48 68.24 69.28 8167手 5666万 -0.63 -0.90%
2021-09-14 72.62 74.63 69.82 69.91 10334手 7454万 -1.68 -2.35%
2021-09-13 70.34 73.28 70.34 71.59 10211手 7328万 -0.22 -0.31%
2021-09-10 72.62 74.99 71.09 71.81 15604手 11405万 1.58 2.25%
2021-09-09 68.68 72.47 68.68 70.23 16295手 11573万 0.73 1.05%
2021-09-08 68.00 69.80 67.11 69.50 14524手 10014万 1.00 1.46%
2021-09-07 65.21 69.29 63.65 68.50 16359手 10959万 3.65 5.63%
2021-09-06 62.56 64.99 61.88 64.85 8214手 5239万 2.00 3.18%
2021-09-03 62.30 63.98 61.80 62.85 8094手 5105万 0.91 1.47%
2021-09-02 62.78 64.30 61.61 61.94 8403手 5237万 -1.05 -1.67%
2021-09-01 64.25 64.70 61.76 62.99 10703手 6703万 -1.00 -1.56%
2021-08-31 65.38 66.00 63.70 63.99 8704手 5619万 -1.40 -2.14%
2021-08-30 63.18 65.50 62.50 65.39 16744手 10857万 3.38 5.45%
2021-08-27 64.99 65.40 61.72 62.01 14282手 8991万 -2.99 -4.60%
2021-08-26 68.70 68.70 64.66 65.00 14053手 9218万 -3.91 -5.67%
2021-08-25 67.00 69.96 66.70 68.91 14586手 10009万 1.41 2.09%
2021-08-24 67.77 67.90 66.60 67.50 7792手 5229万 -0.39 -0.57%
2021-08-23 67.09 68.30 65.00 67.89 11829手 7884万 0.20 0.29%
2021-08-20 67.34 70.85 66.70 67.69 12226手 8374万 1.25 1.88%
2021-08-19 65.37 67.43 65.01 66.44 7183手 4785万 0.58 0.88%
2021-08-18 67.50 68.38 65.05 65.86 10498手 6961万 -2.11 -3.10%
2021-08-17 71.12 72.36 67.82 67.97 13160手 9133万 -4.12 -5.71%
2021-08-16 70.50 73.00 69.48 72.09 12372手 8905万 2.07 2.96%
2021-08-13 71.00 71.88 70.00 70.02 8058手 5696万 -1.49 -2.08%
2021-08-12 70.85 72.66 70.80 71.51 9941手 7137万 -0.60 -0.83%
2021-08-11 73.00 74.00 70.80 72.11 15193手 10934万 -2.03 -2.74%
2021-08-10 73.56 74.28 72.18 74.14 12460手 9146万 0.55 0.75%
2021-08-09 75.00 75.95 72.17 73.59 14273手 10525万 0.33 0.45%
2021-08-06 78.01 78.56 72.88 73.26 28911手 21605万 -5.68 -7.20%
2021-08-05 81.99 87.00 78.89 78.94 29833手 24307万 -4.46 -5.35%
2021-08-04 84.00 84.20 80.16 83.40 32151手 26517万 -4.59 -5.22%
2021-08-03 74.11 88.88 73.76 87.99 44903手 37466万 13.88 18.73%
2021-08-02 72.30 74.83 71.51 74.11 13297手 9736万 1.72 2.38%
2021-07-30 71.31 73.00 69.60 72.39 14722手 10457万 -0.79 -1.08%
2021-07-29 73.44 75.15 72.80 73.18 13147手 9702万 0.67 0.92%
2021-07-28 71.99 73.96 68.16 72.51 12877手 9226万 0.01 0.01%
2021-07-27 74.80 75.66 72.06 72.50 16172手 11899万 -2.38 -3.18%
2021-07-26 76.98 76.99 72.52 74.88 15684手 11661万 -2.12 -2.75%
2021-07-23 77.59 78.32 74.45 77.00 14706手 11176万 -0.60 -0.77%
2021-07-22 79.04 79.06 75.80 77.60 16227手 12553万 -1.70 -2.14%
2021-07-21 78.63 80.50 77.00 79.30 19302手 15192万 0.55 0.70%
2021-07-20 79.90 81.88 77.67 78.75 11177手 8826万 -1.16 -1.45%
2021-07-19 80.82 82.87 77.00 79.91 17519手 13914万 -1.10 -1.36%
2021-07-16 82.00 82.50 79.07 81.01 16822手 13631万 0.36 0.45%
2021-07-15 82.00 82.94 79.11 80.65 23103手 18690万 -2.84 -3.40%
2021-07-14 80.00 85.88 79.00 83.49 36022手 29967万 5.31 6.79%
2021-07-13 76.10 78.54 73.82 78.18 34466手 26450万 2.30 3.03%
2021-07-12 80.10 80.10 75.44 75.88 42548手 32819万 -4.22 -5.27%
2021-07-09 90.23 90.80 77.22 80.10 45164手 36564万 -9.16 -10.26%
2021-07-08 93.34 96.20 87.70 89.26 18835手 17224万 -3.15 -3.41%
2021-07-07 88.23 94.89 87.16 92.41 20281手 18754万 3.31 3.71%
2021-07-06 89.91 97.00 88.00 89.10 21771手 19907万 -0.66 -0.73%
2021-07-05 88.71 92.95 87.81 89.76 13147手 11885万 1.31 1.48%
2021-07-02 87.79 89.93 86.51 88.45 10812手 9557万 0.65 0.74%
2021-07-01 89.42 91.18 87.22 87.80 9854手 8723万 -1.59 -1.78%
2021-06-30 90.00 91.50 88.10 89.39 10222手 9146万 -0.92 -1.02%
2021-06-29 92.35 93.58 89.54 90.31 14592手 13263万 -2.73 -2.93%
2021-06-28 87.70 94.60 85.28 93.04 20280手 18445万 5.24 5.97%
2021-06-25 85.96 88.55 85.00 87.80 13927手 12156万 1.82 2.12%
2021-06-24 90.09 90.11 85.02 85.98 17516手 15155万 -2.92 -3.29%
2021-06-23 90.00 94.40 88.60 88.90 16454手 14967万 -0.57 -0.64%
2021-06-22 91.47 92.00 87.20 89.47 18825手 16924万 -1.34 -1.48%
2021-06-21 91.50 92.60 89.10 90.81 22366手 20380万 1.43 1.60%
2021-06-18 88.70 91.67 86.68 89.38 35151手 31454万 1.78 2.03%
2021-06-17 74.22 87.60 74.02 87.60 39997手 33226万 14.60 20.00%
2021-06-16 73.71 74.28 71.60 73.00 13725手 9988万 -0.50 -0.68%
2021-06-15 77.00 78.00 73.10 73.50 18781手 14033万 -3.19 -4.16%
2021-06-11 74.96 79.09 74.96 76.69 21343手 16529万 1.49 1.98%
2021-06-10 74.81 75.88 73.40 75.20 15530手 11568万 0.40 0.54%
2021-06-09 74.66 78.62 74.00 74.80 18520手 14170万 0.14 0.19%
2021-06-08 76.90 76.90 73.85 74.66 21566手 16169万 -2.24 -2.91%
2021-06-07 78.78 79.62 74.40 76.90 25040手 19356万 -2.77 -3.48%