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
2024-12-31 7.97 8.04 7.64 7.64 9.5M
2024-12-30 8.06 8.06 7.79 7.94 7.3M
2024-12-27 8.00 8.14 7.93 8.06 8.3M
2024-12-26 7.95 8.14 7.94 8.00 9.4M
2024-12-25 8.25 8.29 7.89 7.97 11.8M
2024-12-24 8.24 8.36 7.95 8.20 13.6M
2024-12-23 8.94 8.96 8.20 8.22 18.4M
2024-12-20 8.62 9.16 8.61 8.97 17.6M
2024-12-19 8.60 8.72 8.47 8.66 10.7M
2024-12-18 8.76 8.84 8.32 8.69 15.3M
2024-12-17 8.92 9.22 8.63 8.76 24.3M
2024-12-16 9.08 9.12 8.80 8.90 13.5M
2024-12-13 9.41 9.49 9.08 9.08 17.9M
2024-12-12 9.50 9.54 9.29 9.50 15.7M
2024-12-11 9.50 9.65 9.48 9.55 14.1M
2024-12-10 10.07 10.07 9.61 9.63 22.1M
2024-12-09 9.79 9.87 9.52 9.70 19.1M
2024-12-06 9.68 9.96 9.43 9.87 33.8M
2024-12-05 9.07 9.80 9.03 9.64 30.6M
2024-12-04 9.33 9.47 9.06 9.11 17.2M
2024-12-03 9.53 9.54 9.17 9.38 22.0M
2024-12-02 9.35 9.70 9.19 9.54 27.0M
2024-11-29 9.20 9.36 8.96 9.24 23.8M
2024-11-28 9.52 9.59 9.18 9.19 25.4M
2024-11-27 9.19 9.53 8.96 9.38 30.7M
2024-11-26 9.89 9.91 9.17 9.20 35.8M
2024-11-25 10.10 10.20 9.40 10.02 50.5M
2024-11-22 9.58 10.40 9.37 9.90 65.9M
2024-11-21 9.41 10.43 9.40 9.56 67.4M
2024-11-20 8.18 9.43 8.12 9.20 48.8M
2024-11-19 7.88 8.21 7.82 8.20 11.2M
2024-11-18 8.21 8.36 7.78 7.87 13.9M
2024-11-15 8.36 8.51 8.15 8.17 13.3M
2024-11-14 8.73 8.80 8.37 8.39 11.3M
2024-11-13 8.62 8.76 8.47 8.74 13.6M
2024-11-12 8.85 8.98 8.60 8.72 17.6M
2024-11-11 8.40 8.85 8.38 8.85 19.8M
2024-11-08 8.55 8.68 8.40 8.44 20.3M
2024-11-07 8.17 8.51 8.10 8.47 20.1M
2024-11-06 8.06 8.34 8.00 8.15 19.5M
2024-11-05 7.72 8.04 7.70 8.01 14.3M
2024-11-04 7.57 7.73 7.50 7.71 9.6M
2024-11-01 7.95 8.25 7.53 7.57 18.7M
2024-10-31 7.91 8.07 7.85 7.95 12.0M
2024-10-30 7.98 8.12 7.79 7.91 14.8M
2024-10-29 8.53 8.54 8.05 8.05 18.2M
2024-10-28 8.41 8.52 8.36 8.49 14.6M
2024-10-25 8.16 8.42 8.15 8.38 15.8M
2024-10-24 8.12 8.29 8.05 8.15 16.0M
2024-10-23 8.50 8.51 8.27 8.33 28.1M
2024-10-22 8.28 8.69 8.09 8.68 33.1M
2024-10-21 8.10 8.35 8.06 8.26 20.3M
2024-10-18 7.80 8.24 7.71 8.05 19.9M
2024-10-17 7.95 8.11 7.81 7.82 12.3M
2024-10-16 7.73 8.08 7.69 7.91 12.5M
2024-10-15 8.11 8.23 7.88 7.89 16.3M
2024-10-14 7.80 8.19 7.77 8.19 20.6M
2024-10-11 8.30 8.30 7.55 7.71 18.5M
2024-10-10 8.38 8.69 8.13 8.36 19.0M
2024-10-09 9.23 9.24 8.16 8.26 28.5M
2024-10-08 10.10 10.10 8.64 9.72 44.4M
2024-09-30 7.77 8.56 7.57 8.55 36.8M
2024-09-27 6.91 7.53 6.91 7.39 23.7M
2024-09-26 6.53 6.84 6.53 6.84 17.0M
2024-09-25 6.54 6.76 6.54 6.58 17.6M
2024-09-24 6.48 6.54 6.23 6.54 16.1M
2024-09-23 6.39 6.51 6.36 6.42 16.1M
2024-09-20 6.25 6.61 6.10 6.50 25.6M
2024-09-19 6.00 6.19 5.95 6.19 8.3M
2024-09-18 6.08 6.12 5.88 5.95 6.0M
2024-09-13 6.21 6.21 6.04 6.05 5.8M
2024-09-12 6.24 6.32 6.16 6.18 5.8M
2024-09-11 6.21 6.27 6.13 6.20 5.0M
2024-09-10 6.12 6.23 6.06 6.21 5.8M
2024-09-09 6.13 6.22 6.03 6.15 5.8M
2024-09-06 6.46 6.46 6.13 6.16 11.4M
2024-09-05 6.32 6.47 6.29 6.44 7.9M
2024-09-04 6.39 6.41 6.30 6.31 8.6M
2024-09-03 6.37 6.47 6.33 6.44 9.1M
2024-09-02 6.66 6.72 6.40 6.41 12.4M
2024-08-30 6.43 6.81 6.37 6.66 18.8M
2024-08-29 6.50 6.61 6.28 6.46 23.1M
2024-08-28 7.30 7.32 6.87 6.89 18.9M
2024-08-27 6.86 7.28 6.84 7.25 24.8M
2024-08-26 6.78 6.98 6.71 6.84 13.6M
2024-08-23 7.05 7.10 6.74 6.77 13.3M
2024-08-22 7.50 7.50 7.01 7.05 16.3M
2024-08-21 7.60 7.66 7.38 7.40 20.3M
2024-08-20 7.81 7.85 7.62 7.72 27.6M
2024-08-19 7.43 8.48 7.34 8.08 46.8M
2024-08-16 6.91 7.74 6.75 7.44 29.0M
2024-08-15 7.05 7.12 6.88 6.93 10.6M
2024-08-14 6.95 6.98 6.85 6.86 6.1M
2024-08-13 6.95 7.00 6.73 6.89 9.8M
2024-08-12 6.86 7.22 6.82 7.00 14.9M
2024-08-09 6.99 7.03 6.79 6.80 5.8M
2024-08-08 7.01 7.04 6.86 6.95 6.1M
2024-08-07 7.10 7.13 7.01 7.03 6.0M
2024-08-06 7.05 7.16 7.00 7.12 7.5M
2024-08-05 7.14 7.28 6.95 6.95 10.7M
2024-08-02 7.25 7.55 7.16 7.21 13.2M
2024-08-01 7.21 7.35 7.19 7.25 10.5M
2024-07-31 6.89 7.22 6.84 7.19 11.3M
2024-07-30 6.83 6.96 6.83 6.91 6.3M
2024-07-29 6.87 6.92 6.74 6.86 5.4M
2024-07-26 6.75 6.85 6.75 6.83 6.1M
2024-07-25 6.66 6.78 6.55 6.73 7.0M
2024-07-24 6.77 6.88 6.66 6.68 9.2M
2024-07-23 7.06 7.18 6.87 6.89 8.8M
2024-07-22 7.05 7.15 7.01 7.08 6.9M
2024-07-19 7.12 7.19 7.02 7.12 7.7M
2024-07-18 7.14 7.17 7.01 7.11 9.0M
2024-07-17 7.30 7.34 7.13 7.13 10.5M
2024-07-16 7.47 7.48 7.28 7.37 10.3M
2024-07-15 7.70 7.71 7.44 7.49 10.1M
2024-07-12 8.00 8.05 7.73 7.76 17.7M
2024-07-11 7.95 8.28 7.92 8.09 31.0M
2024-07-10 7.33 8.38 7.31 8.09 35.6M
2024-07-09 7.51 7.82 7.18 7.46 24.4M
2024-07-08 6.93 8.41 6.70 7.73 19.3M
2024-07-05 6.90 7.08 6.81 7.03 6.7M
2024-07-04 7.24 7.26 6.87 6.91 10.5M
2024-07-03 7.21 7.36 7.11 7.22 7.4M
2024-07-02 7.37 7.53 7.29 7.39 7.0M
2024-07-01 7.33 7.46 7.18 7.37 6.7M
2024-06-28 7.38 7.59 7.30 7.40 6.6M
2024-06-27 7.55 7.64 7.36 7.38 8.7M
2024-06-26 7.17 7.57 7.09 7.56 9.0M
2024-06-25 7.18 7.34 7.08 7.18 7.3M
2024-06-24 7.54 7.54 7.15 7.18 9.7M
2024-06-21 7.64 7.78 7.53 7.54 7.0M
2024-06-20 8.01 8.02 7.68 7.69 9.0M
2024-06-19 8.09 8.18 7.95 8.03 7.0M
2024-06-18 7.94 8.12 7.84 8.11 7.3M
2024-06-17 8.00 8.05 7.89 7.91 7.5M
2024-06-14 8.03 8.14 7.95 8.04 7.3M
2024-06-13 8.18 8.25 8.09 8.14 7.4M
2024-06-12 8.03 8.23 7.97 8.17 8.0M
2024-06-11 7.91 8.04 7.73 8.00 8.4M
2024-06-07 7.89 8.01 7.79 8.01 11.5M
2024-06-06 8.25 8.32 7.68 7.80 18.3M
2024-06-05 8.28 8.51 8.16 8.25 10.4M
2024-06-04 8.53 8.58 8.20 8.35 15.9M
2024-06-03 8.92 9.00 8.50 8.68 15.4M
2024-05-31 8.55 8.92 8.53 8.84 16.2M
2024-05-30 8.35 8.71 8.22 8.62 16.7M
2024-05-29 8.50 8.56 8.31 8.37 11.8M
2024-05-28 8.39 8.73 8.32 8.55 14.0M
2024-05-27 8.47 8.52 8.17 8.48 15.0M
2024-05-24 8.71 8.83 8.47 8.49 14.0M
2024-05-23 9.13 9.18 8.73 8.79 16.7M
2024-05-22 9.16 9.23 8.96 9.04 15.9M
2024-05-21 9.61 9.64 9.05 9.15 26.3M
2024-05-20 9.83 9.95 9.65 9.71 17.0M
2024-05-17 10.06 10.14 9.73 9.92 18.7M
2024-05-16 9.63 9.89 9.59 9.77 14.5M
2024-05-15 9.70 9.89 9.55 9.57 13.3M
2024-05-14 9.83 10.14 9.68 9.76 13.5M
2024-05-13 10.14 10.28 9.65 9.71 19.7M
2024-05-10 10.75 10.85 10.20 10.22 26.0M
2024-05-09 10.74 10.87 10.62 10.75 26.3M
2024-05-08 10.51 11.07 10.28 10.85 46.2M
2024-05-07 10.34 10.71 10.30 10.59 34.2M
2024-05-06 9.68 10.31 9.66 10.22 33.9M
2024-04-30 10.36 10.45 9.36 9.53 38.3M
2024-04-29 10.02 10.49 9.96 10.37 28.1M
2024-04-26 10.24 10.58 10.10 10.19 34.0M
2024-04-25 10.93 11.11 10.25 10.34 36.7M
2024-04-24 10.38 10.95 10.08 10.61 36.2M
2024-04-23 10.24 11.13 10.24 10.44 47.0M
2024-04-22 11.90 12.26 11.45 11.55 38.9M
2024-04-19 11.20 12.28 10.91 12.28 56.2M
2024-04-18 11.10 11.74 11.00 11.24 46.0M
2024-04-17 9.77 11.25 9.77 11.22 46.1M
2024-04-16 10.83 10.89 9.40 9.42 39.7M
2024-04-15 12.00 12.25 10.60 10.70 41.2M
2024-04-12 12.78 13.24 12.00 12.12 37.4M
2024-04-11 12.18 13.36 11.96 13.06 45.7M
2024-04-10 12.14 12.88 11.66 12.55 47.4M
2024-04-09 12.88 13.47 12.04 12.20 48.3M
2024-04-08 13.50 14.33 12.95 13.10 53.6M
2024-04-03 12.90 14.26 12.21 13.97 70.6M
2024-04-02 13.58 14.64 13.02 13.17 73.6M
2024-04-01 12.66 13.97 12.47 13.88 68.2M
2024-03-29 12.20 13.49 12.01 12.55 72.9M
2024-03-28 11.15 12.58 10.95 12.50 66.2M
2024-03-27 12.13 12.28 10.88 10.94 52.0M
2024-03-26 12.00 13.44 11.55 12.46 70.5M
2024-03-25 10.72 13.00 10.72 12.49 67.9M
2024-03-22 10.50 11.77 9.96 11.24 60.4M
2024-03-21 9.53 10.29 9.52 10.20 31.0M
2024-03-20 9.24 9.58 9.20 9.53 12.9M
2024-03-19 9.40 9.41 9.22 9.23 10.0M
2024-03-18 9.30 9.41 9.16 9.39 12.9M
2024-03-15 8.99 9.45 8.94 9.25 11.7M
2024-03-14 9.23 9.36 8.85 9.00 8.4M
2024-03-13 9.07 9.23 8.88 9.10 8.3M
2024-03-12 8.88 9.03 8.77 9.03 9.9M
2024-03-11 8.54 8.82 8.49 8.81 9.5M
2024-03-08 8.59 8.70 8.39 8.57 8.2M
2024-03-07 8.93 8.96 8.60 8.61 7.1M
2024-03-06 8.89 9.05 8.69 8.85 6.8M
2024-03-05 9.17 9.19 8.83 8.89 6.2M
2024-03-04 9.28 9.35 8.97 9.16 6.4M
2024-03-01 9.15 9.23 8.97 9.18 7.0M
2024-02-29 8.60 9.01 8.60 9.00 7.9M
2024-02-28 9.65 9.77 8.62 8.63 14.0M
2024-02-27 9.07 9.41 8.99 9.41 7.2M
2024-02-26 8.91 9.32 8.85 9.14 8.9M
2024-02-23 8.74 8.94 8.58 8.93 7.1M
2024-02-22 8.40 8.70 8.31 8.69 7.2M
2024-02-21 8.23 8.72 8.13 8.49 9.5M
2024-02-20 8.39 8.39 8.04 8.32 8.5M
2024-02-19 8.25 8.45 8.12 8.36 13.5M
2024-02-08 7.43 8.32 7.41 8.16 15.1M
2024-02-07 7.54 7.71 7.28 7.47 14.6M
2024-02-06 6.90 7.68 6.68 7.51 14.8M
2024-02-05 7.94 7.95 6.93 7.03 15.8M
2024-02-02 8.43 8.56 7.63 7.94 12.1M
2024-02-01 8.52 8.75 8.36 8.45 8.0M
2024-01-31 8.89 9.04 8.48 8.56 6.9M
2024-01-30 9.33 9.43 9.00 9.05 6.3M
2024-01-29 9.61 9.71 9.27 9.30 6.1M
2024-01-26 9.83 9.96 9.53 9.58 7.5M
2024-01-25 9.36 9.87 9.35 9.85 8.1M
2024-01-24 9.30 9.45 9.02 9.39 8.4M
2024-01-23 9.30 9.33 9.09 9.30 9.1M
2024-01-22 9.82 9.83 9.18 9.29 8.2M
2024-01-19 9.98 10.07 9.78 9.81 8.1M
2024-01-18 10.03 10.05 9.60 9.94 11.9M
2024-01-17 10.40 10.47 10.03 10.04 6.5M
2024-01-16 10.53 10.58 10.24 10.43 6.9M
2024-01-15 10.58 10.64 10.42 10.55 5.9M
2024-01-12 10.78 10.86 10.61 10.61 8.6M
2024-01-11 10.87 10.99 10.72 10.80 10.2M
2024-01-10 10.93 11.02 10.70 10.88 5.7M
2024-01-09 10.90 11.10 10.84 10.97 6.8M
2024-01-08 11.19 11.22 10.88 10.89 5.8M
2024-01-05 11.38 11.46 11.14 11.19 5.8M
2024-01-04 11.57 11.59 11.25 11.37 8.0M
2024-01-03 11.95 11.95 11.49 11.59 10.7M
2024-01-02 11.85 12.10 11.78 12.00 9.3M