谱尼测试

300887
🏛️ 中国 →
8.11
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 36.88 38.06 36.41 37.61 2.7M
2021-12-30 36.72 37.49 36.14 36.74 1.5M
2021-12-29 35.56 36.89 35.43 36.56 1.7M
2021-12-28 35.67 35.83 35.05 35.56 0.7M
2021-12-27 35.44 35.96 34.50 35.96 1.6M
2021-12-24 35.18 36.96 35.01 36.16 2.0M
2021-12-23 36.02 36.05 35.12 35.18 1.1M
2021-12-22 35.10 36.32 35.10 36.21 1.4M
2021-12-21 35.78 35.78 34.89 35.37 1.2M
2021-12-20 36.04 36.59 35.21 35.57 0.9M
2021-12-17 36.50 36.74 35.82 36.04 0.9M
2021-12-16 36.92 37.28 36.48 36.61 1.0M
2021-12-15 37.50 38.04 36.92 36.92 1.2M
2021-12-14 36.94 38.25 36.67 37.82 1.8M
2021-12-13 36.17 37.54 36.17 37.00 1.4M
2021-12-10 36.33 36.33 35.84 36.04 0.7M
2021-12-09 35.93 36.37 35.76 36.18 0.8M
2021-12-08 35.94 36.09 35.53 35.82 0.8M
2021-12-07 35.31 36.06 35.28 35.65 1.2M
2021-12-06 37.05 37.11 35.00 35.12 2.3M
2021-12-03 36.88 37.88 36.82 37.14 1.0M
2021-12-02 38.14 38.56 37.15 37.15 1.6M
2021-12-01 37.75 39.14 37.45 38.15 2.2M
2021-11-30 37.02 37.93 36.60 37.83 2.2M
2021-11-29 37.49 39.44 37.03 37.32 2.1M
2021-11-26 37.67 38.13 36.83 36.93 1.2M
2021-11-25 37.36 38.06 36.68 37.69 1.3M
2021-11-24 37.22 37.46 36.61 37.37 1.2M
2021-11-23 37.86 37.86 37.13 37.13 1.6M
2021-11-22 37.96 38.17 37.23 38.03 1.7M
2021-11-19 40.17 40.17 36.57 38.27 4.0M
2021-11-18 40.31 40.67 39.66 40.23 1.6M
2021-11-17 38.47 41.38 38.47 40.35 4.0M
2021-11-16 39.44 39.44 37.78 38.49 2.0M
2021-11-15 38.41 39.63 38.39 38.88 2.3M
2021-11-12 37.89 38.55 37.78 38.39 1.1M
2021-11-11 37.68 38.85 37.44 38.46 1.7M
2021-11-10 38.58 38.58 37.41 37.67 1.8M
2021-11-09 38.03 38.56 37.72 38.42 1.6M
2021-11-08 38.50 38.72 37.39 38.03 1.6M
2021-11-05 39.27 39.74 38.31 38.47 1.5M
2021-11-04 38.98 39.51 38.27 39.27 2.3M
2021-11-03 40.64 42.19 38.44 38.60 3.9M
2021-11-02 38.54 41.11 38.54 40.47 3.4M
2021-11-01 38.86 39.50 38.14 38.83 2.0M
2021-10-29 37.87 39.11 37.16 38.69 2.3M
2021-10-28 37.51 39.17 36.33 37.77 3.1M
2021-10-27 35.56 37.60 35.34 37.00 2.8M
2021-10-26 35.87 36.03 34.94 35.56 1.6M
2021-10-25 36.24 36.94 35.11 35.29 1.4M
2021-10-22 35.50 36.49 35.22 36.11 1.0M
2021-10-21 35.83 36.38 35.28 35.50 1.2M
2021-10-20 36.12 36.46 35.61 36.03 1.0M
2021-10-19 35.50 36.50 34.86 36.50 1.1M
2021-10-18 35.11 35.71 34.72 35.49 0.8M
2021-10-15 35.56 36.51 35.00 35.27 1.6M
2021-10-14 37.07 37.07 35.83 36.11 1.2M
2021-10-13 36.81 37.94 36.26 36.90 1.8M
2021-10-12 38.69 39.89 36.42 37.33 2.9M
2021-10-11 38.06 40.49 37.61 37.92 4.4M
2021-10-08 35.74 36.83 34.93 35.22 1.5M
2021-09-30 32.90 35.74 32.90 35.46 2.4M
2021-09-29 33.82 34.78 32.72 32.78 2.1M
2021-09-28 36.67 36.67 32.01 33.28 3.6M
2021-09-27 39.28 39.28 36.58 37.16 2.0M
2021-09-24 37.92 40.11 37.12 39.11 2.9M
2021-09-23 39.17 39.17 37.28 37.82 1.8M
2021-09-22 37.77 39.43 37.08 38.95 1.5M
2021-09-17 37.15 38.33 36.50 37.84 1.3M
2021-09-16 37.78 38.32 36.85 37.20 1.4M
2021-09-15 39.01 39.71 37.91 38.49 1.5M
2021-09-14 40.34 41.46 38.79 38.84 1.9M
2021-09-13 39.08 40.71 39.08 39.77 1.8M
2021-09-10 40.34 41.66 39.49 39.89 2.8M
2021-09-09 38.16 40.26 38.16 39.02 2.9M
2021-09-08 37.78 38.78 37.28 38.61 2.6M
2021-09-07 36.23 38.49 35.36 38.06 2.9M
2021-09-06 34.76 36.11 34.38 36.03 1.5M
2021-09-03 34.61 35.54 34.33 34.92 1.5M
2021-09-02 34.88 35.72 34.23 34.41 1.5M
2021-09-01 35.69 35.94 34.31 34.99 1.9M
2021-08-31 36.32 36.67 35.39 35.55 1.6M
2021-08-30 35.10 36.39 34.72 36.33 3.0M
2021-08-27 36.11 36.33 34.29 34.45 2.6M
2021-08-26 38.17 38.17 35.92 36.11 2.5M
2021-08-25 37.22 38.87 37.06 38.28 2.6M
2021-08-24 37.65 37.72 37.00 37.50 1.4M
2021-08-23 37.27 37.94 36.11 37.72 2.1M
2021-08-20 37.41 39.36 37.06 37.61 2.2M
2021-08-19 36.32 37.46 36.12 36.91 1.3M
2021-08-18 37.50 37.99 36.14 36.59 1.9M
2021-08-17 39.51 40.20 37.68 37.76 2.4M
2021-08-16 39.17 40.56 38.60 40.05 2.2M
2021-08-13 39.44 39.93 38.89 38.90 1.5M
2021-08-12 39.36 40.37 39.33 39.73 1.8M
2021-08-11 40.56 41.11 39.33 40.06 2.7M
2021-08-10 40.87 41.27 40.10 41.19 2.2M
2021-08-09 41.67 42.19 40.09 40.88 2.6M
2021-08-06 43.34 43.64 40.49 40.70 5.2M
2021-08-05 45.55 48.33 43.83 43.86 5.4M
2021-08-04 46.67 46.78 44.53 46.33 5.8M
2021-08-03 41.17 49.38 40.98 48.88 8.1M
2021-08-02 40.17 41.57 39.73 41.17 2.4M
2021-07-30 39.62 40.56 38.67 40.22 2.6M
2021-07-29 40.80 41.75 40.44 40.66 2.4M
2021-07-28 39.99 41.09 37.87 40.28 2.3M
2021-07-27 41.56 42.03 40.03 40.28 2.9M
2021-07-26 42.77 42.77 40.29 41.60 2.8M
2021-07-23 43.11 43.51 41.36 42.78 2.6M
2021-07-22 43.91 43.92 42.11 43.11 2.9M
2021-07-21 43.68 44.72 42.78 44.06 3.5M
2021-07-20 44.39 45.49 43.15 43.75 2.0M
2021-07-19 44.90 46.04 42.78 44.39 3.2M
2021-07-16 45.56 45.83 43.93 45.01 3.0M
2021-07-15 45.56 46.08 43.95 44.81 4.2M
2021-07-14 44.44 47.71 43.89 46.38 6.5M
2021-07-13 42.28 43.63 41.01 43.43 6.2M
2021-07-12 44.50 44.50 41.91 42.16 7.7M
2021-07-09 50.13 50.44 42.90 44.50 8.1M
2021-07-08 51.86 53.44 48.72 49.59 3.4M
2021-07-07 49.02 52.72 48.42 51.34 3.7M
2021-07-06 49.95 53.89 48.89 49.50 3.9M
2021-07-05 49.28 51.64 48.78 49.87 2.4M
2021-07-02 48.77 49.96 48.06 49.14 1.9M
2021-07-01 49.68 50.66 48.46 48.78 1.8M
2021-06-30 50.00 50.83 48.94 49.66 1.8M
2021-06-29 51.31 51.99 49.74 50.17 2.6M
2021-06-28 48.72 52.56 47.38 51.69 3.7M
2021-06-25 47.76 49.19 47.22 48.78 2.5M
2021-06-24 50.05 50.06 47.23 47.77 3.2M
2021-06-23 50.00 52.44 49.22 49.39 3.0M
2021-06-22 50.82 51.11 48.44 49.71 3.4M
2021-06-21 50.83 51.44 49.50 50.45 4.0M
2021-06-18 49.28 50.93 48.16 49.66 6.3M
2021-06-17 41.23 48.67 41.12 48.67 7.2M
2021-06-16 40.95 41.27 39.78 40.56 2.5M
2021-06-15 42.78 43.33 40.61 40.83 3.4M
2021-06-11 41.64 43.94 41.64 42.61 3.8M
2021-06-10 41.56 42.16 40.78 41.78 2.8M
2021-06-09 41.48 43.68 41.11 41.56 3.3M
2021-06-08 42.72 42.72 41.03 41.48 3.9M
2021-06-07 43.77 44.23 41.33 42.72 4.5M
2021-06-04 43.61 44.53 42.60 44.26 4.2M
2021-06-03 41.66 44.36 40.25 43.79 5.3M
2021-06-02 39.89 42.91 39.62 41.33 5.7M
2021-06-01 39.99 41.09 39.48 39.89 4.5M
2021-05-31 37.35 40.25 37.35 39.93 4.8M
2021-05-28 37.76 38.61 36.94 37.22 3.9M
2021-05-27 37.72 38.81 36.31 37.92 7.2M
2021-05-26 36.55 38.83 35.29 37.66 8.8M
2021-05-25 35.17 35.56 34.38 34.83 3.9M
2021-05-24 36.22 37.22 34.72 34.89 5.4M
2021-05-21 36.34 36.66 35.36 36.17 3.6M
2021-05-20 36.11 37.06 35.58 36.06 5.2M
2021-05-19 33.89 36.64 33.69 36.12 6.2M
2021-05-18 34.37 34.61 33.26 34.26 4.9M
2021-05-17 33.06 35.83 32.81 34.43 7.4M
2021-05-14 31.67 34.23 31.47 33.68 8.5M
2021-05-13 29.96 31.42 29.33 31.42 5.3M
2021-05-12 29.83 30.83 29.03 30.17 3.8M
2021-05-11 29.41 30.39 29.17 29.95 3.4M
2021-05-10 30.83 31.94 29.66 29.81 4.4M
2021-05-07 30.83 31.44 30.41 30.63 4.9M
2021-05-06 29.99 31.61 29.84 31.03 5.7M
2021-04-30 29.60 30.43 28.71 29.75 5.5M
2021-04-29 31.13 31.37 29.44 29.53 7.1M
2021-04-28 28.06 32.71 28.06 31.23 10.6M
2021-04-27 31.67 31.67 28.06 28.43 12.2M
2021-04-26 32.23 34.84 31.12 34.22 10.1M
2021-04-23 31.94 32.69 30.60 32.51 10.6M
2021-04-22 29.44 33.17 29.20 32.66 10.9M
2021-04-21 29.17 29.88 28.46 29.26 4.9M
2021-04-20 28.95 29.97 28.87 29.00 5.3M
2021-04-19 28.17 29.49 28.17 29.25 5.0M
2021-04-16 29.01 29.28 27.92 28.27 4.8M
2021-04-15 28.30 28.94 27.94 28.76 4.2M
2021-04-14 27.97 28.76 27.47 28.33 4.2M
2021-04-13 26.61 28.05 26.61 27.99 5.3M
2021-04-12 28.44 28.94 26.61 26.86 5.3M
2021-04-09 28.17 28.91 27.94 28.16 4.3M
2021-04-08 28.92 29.00 28.05 28.06 4.9M
2021-04-07 27.72 29.14 27.13 29.02 8.0M
2021-04-06 27.17 27.94 27.16 27.74 5.1M
2021-04-02 27.38 27.53 27.03 27.27 4.3M
2021-04-01 27.74 27.74 26.88 27.22 5.0M
2021-03-31 27.69 28.15 27.26 27.61 5.3M
2021-03-30 27.69 28.17 26.95 27.76 6.5M
2021-03-29 28.53 28.81 27.99 28.03 6.5M
2021-03-26 28.30 29.25 27.93 28.66 6.3M
2021-03-25 28.40 28.82 27.16 28.13 8.2M
2021-03-24 28.59 30.62 28.43 28.86 12.1M
2021-03-23 28.78 30.77 27.99 28.86 17.1M
2021-03-22 27.47 29.38 27.47 28.78 13.8M
2021-03-19 28.05 29.60 27.41 27.41 16.6M
2021-03-18 27.47 28.96 26.91 28.66 14.4M
2021-03-17 25.31 27.58 25.09 26.99 12.4M
2021-03-16 23.48 25.86 23.46 25.61 9.6M
2021-03-15 24.92 24.92 23.57 23.77 6.2M
2021-03-12 24.75 25.82 23.96 24.97 7.4M
2021-03-11 24.54 25.48 24.23 24.49 5.7M
2021-03-10 23.51 25.92 22.81 24.45 6.2M
2021-03-09 24.76 24.90 23.19 23.25 4.4M
2021-03-08 23.88 26.41 23.86 25.08 6.1M
2021-03-05 24.79 25.25 24.07 24.13 3.6M
2021-03-04 24.69 25.58 24.40 24.52 4.9M
2021-03-03 24.07 25.88 23.49 25.37 5.5M
2021-03-02 23.39 24.19 22.99 24.14 3.8M
2021-03-01 22.44 23.38 22.44 23.30 2.4M
2021-02-26 22.37 22.49 22.15 22.28 1.3M
2021-02-25 22.78 22.88 22.16 22.58 1.7M
2021-02-24 22.64 22.94 22.42 22.54 1.4M
2021-02-23 23.15 23.15 22.53 22.64 2.2M
2021-02-22 23.54 24.00 23.18 23.18 2.4M
2021-02-19 22.93 23.71 22.84 23.58 2.1M
2021-02-18 22.81 23.43 22.80 23.13 2.4M
2021-02-10 22.43 23.19 22.32 22.67 2.5M
2021-02-09 22.30 22.75 22.15 22.48 2.0M
2021-02-08 22.93 23.14 22.02 22.17 2.3M
2021-02-05 24.07 24.16 22.92 22.92 2.8M
2021-02-04 24.66 24.74 23.53 23.92 3.0M
2021-02-03 25.28 25.30 24.17 24.75 3.7M
2021-02-02 26.17 26.22 25.22 25.31 4.0M
2021-02-01 25.40 26.41 25.04 26.36 4.3M
2021-01-29 25.66 25.88 24.63 25.80 4.1M
2021-01-28 26.30 26.36 25.21 25.35 4.1M
2021-01-27 26.62 27.12 26.10 26.48 3.6M
2021-01-26 27.07 27.07 25.93 26.28 5.1M
2021-01-25 29.01 29.24 27.27 27.40 7.6M
2021-01-22 27.47 29.11 27.33 28.97 10.5M
2021-01-21 27.47 28.66 26.58 27.95 11.1M
2021-01-20 26.11 26.72 25.09 25.56 4.2M
2021-01-19 26.11 26.87 25.74 25.90 3.7M
2021-01-18 25.78 26.72 25.78 26.14 3.5M
2021-01-15 24.96 26.60 24.55 26.18 5.5M
2021-01-14 24.38 25.60 24.34 24.73 3.4M
2021-01-13 26.20 26.33 24.07 24.54 5.9M
2021-01-12 27.28 28.07 26.14 26.24 4.6M
2021-01-11 27.65 27.75 26.58 27.25 4.2M
2021-01-08 26.24 28.23 26.11 27.24 6.1M
2021-01-07 27.47 27.62 25.79 25.94 5.5M
2021-01-06 26.23 28.09 25.78 26.98 9.6M
2021-01-05 24.70 25.19 24.54 24.97 3.0M
2021-01-04 23.88 25.15 23.88 24.82 3.4M