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
2022-12-30 16.99 17.41 16.79 17.16 3.5M
2022-12-29 16.15 17.17 16.11 16.92 4.8M
2022-12-28 16.39 16.52 16.15 16.27 3.1M
2022-12-27 16.65 17.05 16.34 16.39 3.1M
2022-12-26 16.43 16.82 16.32 16.68 1.6M
2022-12-23 16.24 16.46 16.13 16.37 1.3M
2022-12-22 16.98 17.14 16.22 16.30 2.3M
2022-12-21 17.11 17.11 16.59 16.98 2.3M
2022-12-20 16.92 17.34 16.85 17.07 1.9M
2022-12-19 17.63 17.76 16.90 17.07 3.2M
2022-12-16 18.06 18.21 17.66 17.68 1.9M
2022-12-15 18.01 18.26 17.96 18.15 0.9M
2022-12-14 18.10 18.26 17.85 18.08 1.5M
2022-12-13 18.70 18.91 17.99 18.13 3.6M
2022-12-12 18.96 19.10 18.50 18.80 3.3M
2022-12-09 18.52 19.00 18.42 18.90 4.7M
2022-12-08 18.88 18.89 18.37 18.53 2.5M
2022-12-07 18.71 19.02 18.47 18.95 2.6M
2022-12-06 18.79 18.96 18.61 18.70 4.0M
2022-12-05 20.12 20.15 18.68 18.96 7.4M
2022-12-02 19.74 20.16 19.57 20.07 4.8M
2022-12-01 19.47 20.06 19.47 19.76 5.1M
2022-11-30 19.47 19.84 19.01 19.77 5.9M
2022-11-29 18.96 19.85 18.96 19.63 4.7M
2022-11-28 19.42 19.56 18.78 18.97 5.3M
2022-11-25 20.05 20.16 19.52 19.74 6.4M
2022-11-24 19.26 20.58 19.21 20.26 9.7M
2022-11-23 19.02 19.40 18.76 19.30 3.9M
2022-11-22 19.16 19.29 18.95 19.03 3.8M
2022-11-21 19.03 19.31 18.78 19.31 3.9M
2022-11-18 18.85 19.40 18.84 19.24 4.6M
2022-11-17 18.95 19.11 18.73 18.83 3.2M
2022-11-16 19.00 19.30 18.94 19.06 5.8M
2022-11-15 18.94 18.94 18.58 18.93 4.2M
2022-11-14 19.16 19.21 18.63 18.87 4.6M
2022-11-11 19.74 19.77 19.14 19.23 6.2M
2022-11-10 19.05 19.45 18.75 19.42 5.1M
2022-11-09 18.91 19.63 18.75 19.07 7.2M
2022-11-08 19.34 19.34 18.64 18.84 4.6M
2022-11-07 19.46 19.61 19.11 19.26 6.5M
2022-11-04 19.64 19.93 19.25 19.48 5.3M
2022-11-03 19.25 19.74 19.16 19.63 3.9M
2022-11-02 19.50 19.90 19.33 19.37 4.5M
2022-11-01 18.53 19.63 18.50 19.47 5.3M
2022-10-31 18.41 18.84 18.29 18.79 5.4M
2022-10-28 17.54 19.62 17.54 18.37 9.4M
2022-10-27 20.72 20.85 19.67 19.71 7.1M
2022-10-26 20.57 21.42 20.53 20.96 4.3M
2022-10-25 21.05 21.05 20.42 20.74 3.0M
2022-10-24 20.84 21.15 20.53 20.68 4.2M
2022-10-21 21.78 21.87 20.27 20.68 7.0M
2022-10-20 20.69 21.84 20.48 21.71 6.4M
2022-10-19 20.26 21.03 20.11 20.79 4.6M
2022-10-18 19.88 20.77 19.88 20.41 4.4M
2022-10-17 19.74 20.26 19.54 20.10 2.9M
2022-10-14 18.94 20.51 18.90 20.06 5.4M
2022-10-13 18.68 19.32 18.63 18.88 2.6M
2022-10-12 17.90 18.80 17.80 18.80 3.0M
2022-10-11 18.26 18.62 17.84 17.90 2.3M
2022-10-10 18.84 18.87 18.11 18.42 2.0M
2022-09-30 18.68 19.04 18.37 18.44 3.3M
2022-09-29 18.37 19.03 18.17 18.95 3.9M
2022-09-28 18.82 18.95 18.16 18.37 2.7M
2022-09-27 18.14 18.88 17.94 18.73 2.8M
2022-09-26 17.93 18.64 17.64 18.36 3.9M
2022-09-23 18.28 18.57 17.94 18.01 2.5M
2022-09-22 18.64 18.67 18.25 18.42 2.0M
2022-09-21 18.98 19.11 18.61 18.64 2.4M
2022-09-20 18.61 19.25 18.48 19.13 2.6M
2022-09-19 18.42 18.88 18.26 18.61 2.6M
2022-09-16 18.95 19.10 18.61 18.63 2.0M
2022-09-15 19.53 19.68 18.78 18.93 3.5M
2022-09-14 19.48 19.73 19.21 19.53 2.1M
2022-09-13 19.94 20.20 19.74 19.77 2.6M
2022-09-09 19.80 20.00 19.58 19.84 2.2M
2022-09-08 20.12 20.23 19.71 19.86 2.7M
2022-09-07 19.80 20.37 19.80 20.01 3.0M
2022-09-06 20.01 20.26 19.40 19.78 5.0M
2022-09-05 20.09 20.40 19.73 20.11 2.5M
2022-09-02 20.48 20.76 20.04 20.22 3.1M
2022-09-01 20.66 20.99 20.24 20.33 3.0M
2022-08-31 21.33 21.46 20.58 20.79 2.7M
2022-08-30 21.20 21.67 21.00 21.49 2.5M
2022-08-29 20.82 21.77 20.54 21.22 2.0M
2022-08-26 21.26 21.66 21.02 21.13 2.1M
2022-08-25 21.12 21.24 20.42 21.14 3.6M
2022-08-24 22.45 22.51 21.01 21.16 3.8M
2022-08-23 22.32 22.68 21.97 22.18 2.5M
2022-08-22 21.97 22.67 21.70 22.51 2.7M
2022-08-19 22.67 22.83 22.00 22.03 3.3M
2022-08-18 22.79 22.96 22.37 22.50 3.5M
2022-08-17 23.45 23.45 22.76 22.86 3.5M
2022-08-16 23.13 23.65 22.96 23.45 4.0M
2022-08-15 23.16 23.16 22.83 22.98 2.6M
2022-08-12 23.67 23.87 23.16 23.18 3.2M
2022-08-11 23.58 24.07 23.35 23.67 5.2M
2022-08-10 23.32 23.46 22.66 23.45 3.8M
2022-08-09 23.81 23.86 23.08 23.18 4.9M
2022-08-08 23.53 23.95 23.23 23.81 3.6M
2022-08-05 23.00 23.47 22.74 23.39 4.9M
2022-08-04 22.67 23.24 22.31 22.71 6.3M
2022-08-03 22.66 23.32 22.34 22.38 5.5M
2022-08-02 24.04 24.04 22.15 22.37 8.8M
2022-08-01 22.80 24.14 22.68 24.02 6.6M
2022-07-29 23.32 23.56 22.80 22.94 3.3M
2022-07-28 23.72 23.92 23.23 23.25 3.5M
2022-07-27 23.64 24.12 23.39 23.74 4.1M
2022-07-26 23.00 23.80 22.85 23.65 3.8M
2022-07-25 22.92 23.38 22.64 23.05 3.0M
2022-07-22 22.91 23.55 22.36 22.83 4.1M
2022-07-21 23.74 24.16 22.88 22.90 5.2M
2022-07-20 23.26 23.92 23.02 23.90 3.7M
2022-07-19 23.61 23.73 22.93 23.26 3.3M
2022-07-18 21.68 23.68 21.68 23.32 8.4M
2022-07-15 22.32 22.86 21.67 21.77 5.2M
2022-07-14 22.26 23.31 22.06 22.69 6.3M
2022-07-13 22.54 22.83 21.58 22.15 6.0M
2022-07-12 22.32 22.85 21.98 22.47 3.7M
2022-07-11 22.42 22.79 22.03 22.33 2.7M
2022-07-08 22.75 23.15 22.50 22.58 2.9M
2022-07-07 22.47 23.21 22.32 22.86 3.1M
2022-07-06 22.74 23.29 22.48 22.82 3.9M
2022-07-05 23.32 23.49 22.30 22.93 4.0M
2022-07-04 23.23 23.40 22.66 23.21 3.1M
2022-07-01 22.26 23.68 22.26 23.13 4.2M
2022-06-30 21.77 22.61 21.65 22.48 3.9M
2022-06-29 22.26 22.51 21.53 21.58 4.9M
2022-06-28 22.12 22.36 21.74 22.24 2.6M
2022-06-27 22.32 22.40 21.84 22.12 3.2M
2022-06-24 21.64 22.26 21.58 22.03 3.6M
2022-06-23 21.37 21.71 21.05 21.64 3.6M
2022-06-22 21.73 22.16 21.05 21.35 5.4M
2022-06-21 21.68 22.79 21.42 21.73 7.9M
2022-06-20 20.25 22.11 20.25 21.43 9.2M
2022-06-17 19.61 20.04 19.47 19.98 3.2M
2022-06-16 19.15 20.18 19.15 19.82 5.2M
2022-06-15 19.16 19.38 18.90 19.13 2.9M
2022-06-14 19.45 19.47 18.54 19.16 4.1M
2022-06-13 19.42 20.11 19.26 19.56 3.4M
2022-06-10 19.30 19.94 19.05 19.71 3.9M
2022-06-09 19.74 19.79 19.03 19.44 3.9M
2022-06-08 20.05 20.40 19.40 19.87 5.2M
2022-06-07 20.14 20.44 19.80 20.05 4.8M
2022-06-06 19.25 20.17 19.20 20.12 7.0M
2022-06-02 19.38 19.65 18.79 19.06 5.4M
2022-06-01 19.62 19.75 19.22 19.40 3.3M
2022-05-31 19.88 20.03 19.30 19.53 5.4M
2022-05-30 19.41 20.23 19.21 19.94 4.7M
2022-05-27 19.45 19.94 19.27 19.65 3.7M
2022-05-26 19.87 19.94 19.20 19.50 3.1M
2022-05-25 19.68 20.05 19.42 19.73 3.4M
2022-05-24 20.18 20.61 19.64 19.67 6.8M
2022-05-23 20.64 21.98 20.24 20.71 9.0M
2022-05-20 20.28 20.78 19.77 20.71 7.3M
2022-05-19 19.99 20.42 19.74 20.28 5.9M
2022-05-18 19.30 20.95 19.19 20.32 9.8M
2022-05-17 19.63 19.65 18.77 19.33 5.0M
2022-05-16 20.47 20.47 19.06 19.31 9.1M
2022-05-13 20.21 20.63 19.59 20.39 11.0M
2022-05-12 19.57 20.61 19.29 19.96 10.1M
2022-05-11 19.94 20.32 19.53 19.57 6.1M
2022-05-10 19.15 20.17 19.15 19.95 9.6M
2022-05-09 19.17 20.23 19.01 19.24 5.2M
2022-05-06 18.66 19.73 18.58 19.50 6.4M
2022-05-05 17.85 19.47 17.73 19.11 8.3M
2022-04-29 16.73 17.92 16.61 17.63 4.7M
2022-04-28 17.35 17.35 16.44 16.61 4.3M
2022-04-27 16.81 17.40 16.25 17.36 6.7M
2022-04-26 16.81 18.01 16.69 17.03 8.2M
2022-04-25 18.86 19.18 16.37 16.52 10.9M
2022-04-22 19.73 19.88 18.94 19.33 6.1M
2022-04-21 20.18 20.67 19.54 19.73 9.3M
2022-04-20 20.26 20.76 19.92 20.20 7.9M
2022-04-19 20.06 20.63 19.53 20.20 8.4M
2022-04-18 18.72 20.06 18.59 19.92 8.3M
2022-04-15 18.64 19.77 18.32 18.95 6.7M
2022-04-14 18.36 19.05 18.09 18.66 4.5M
2022-04-13 18.18 18.77 17.92 18.35 3.3M
2022-04-12 17.68 18.24 17.38 18.16 4.3M
2022-04-11 17.60 17.97 17.31 17.63 2.4M
2022-04-08 17.90 17.97 17.48 17.61 2.9M
2022-04-07 18.57 18.59 17.67 17.90 6.2M
2022-04-06 19.00 19.22 18.60 18.74 5.0M
2022-04-01 18.89 19.09 18.60 18.96 4.5M
2022-03-31 19.42 19.61 18.87 18.97 5.2M
2022-03-30 19.88 19.88 19.33 19.55 5.8M
2022-03-29 19.14 20.23 19.03 19.82 11.0M
2022-03-28 18.95 19.44 18.48 19.15 5.7M
2022-03-25 19.64 19.73 18.71 18.86 6.3M
2022-03-24 19.49 19.93 19.19 19.45 6.7M
2022-03-23 18.78 20.18 18.53 19.88 10.9M
2022-03-22 19.18 19.21 18.41 18.83 7.0M
2022-03-21 19.49 19.82 19.09 19.18 7.3M
2022-03-18 19.14 19.58 18.93 19.26 8.3M
2022-03-17 18.58 19.44 18.04 19.37 13.1M
2022-03-16 18.63 18.97 17.64 18.40 8.2M
2022-03-15 18.45 19.15 18.07 18.09 11.3M
2022-03-14 18.42 19.80 18.25 19.30 17.7M
2022-03-11 17.77 18.58 17.56 18.05 11.6M
2022-03-10 16.91 17.58 16.91 17.43 3.6M
2022-03-09 16.95 17.14 16.26 16.64 2.9M
2022-03-08 17.55 17.62 16.77 16.83 2.9M
2022-03-07 17.49 18.01 17.45 17.68 2.9M
2022-03-04 17.87 18.11 17.44 17.57 2.7M
2022-03-03 18.36 18.36 17.96 18.06 1.8M
2022-03-02 18.06 18.40 18.01 18.30 2.4M
2022-03-01 18.60 18.60 18.09 18.18 3.1M
2022-02-28 18.13 18.76 18.02 18.60 5.2M
2022-02-25 17.74 18.24 17.71 18.03 3.9M
2022-02-24 34.59 35.20 32.90 33.22 2.8M
2022-02-23 33.83 34.38 33.82 34.24 1.6M
2022-02-22 34.37 34.87 33.68 34.09 1.8M
2022-02-21 34.42 34.94 33.78 34.88 2.3M
2022-02-18 34.44 34.99 33.50 34.69 3.5M
2022-02-17 32.93 36.67 32.89 35.23 4.7M
2022-02-16 32.22 32.55 32.03 32.33 1.1M
2022-02-15 32.06 32.40 31.22 32.29 1.5M
2022-02-14 31.09 32.19 31.06 32.06 2.0M
2022-02-11 33.08 33.31 31.04 31.07 2.3M
2022-02-10 33.44 34.17 33.06 33.16 1.3M
2022-02-09 33.33 33.61 32.44 33.42 1.6M
2022-02-08 32.09 34.08 32.09 33.22 1.9M
2022-02-07 33.61 34.36 33.39 34.14 1.5M
2022-01-28 33.14 34.03 32.93 33.33 1.5M
2022-01-27 33.49 34.13 32.95 33.07 1.7M
2022-01-26 34.64 35.00 33.37 33.54 2.4M
2022-01-25 35.62 35.89 34.12 34.64 2.8M
2022-01-24 35.67 36.20 34.65 35.82 3.7M
2022-01-21 39.06 39.33 35.57 35.67 6.0M
2022-01-20 42.22 42.23 39.35 39.40 5.5M
2022-01-19 47.50 47.50 42.42 42.72 7.8M
2022-01-18 46.75 48.61 41.71 46.75 9.8M
2022-01-17 43.21 50.56 41.42 46.75 9.7M
2022-01-14 40.86 44.11 39.46 43.91 8.0M
2022-01-13 41.02 43.83 39.29 41.94 7.2M
2022-01-12 41.28 41.83 39.88 41.13 4.5M
2022-01-11 42.22 43.16 39.88 41.44 8.0M
2022-01-10 38.97 44.32 38.46 43.22 10.7M
2022-01-07 39.25 40.92 37.89 38.46 5.1M
2022-01-06 36.19 38.02 35.91 37.75 2.0M
2022-01-05 35.88 36.87 35.34 36.56 2.1M
2022-01-04 38.02 38.02 35.92 36.10 2.2M