谱尼测试(300887)股票信息
| 股票代码 | 300887 |
| 股票名称 | 谱尼测试 |
| 最新价/元 | 8.26 |
| 涨跌额/元 | -1.46 |
| 涨跌幅/% | -15.02 |
| 买入/元 | 8.25 |
| 卖出/元 | 8.26 |
| 昨收/元 | 9.72 |
| 今开/元 | 9.23 |
| 最高/元 | 9.24 |
| 最低/元 | 8.16 |
| 成交量/手 | 284798.37 |
| 成交额/万 | 25060.92 |
| 股净值/元 | 41.84 |
| 市净率 | 1.37 |
| 总市值/万 | 450796.42 |
| 流通值/万 | 299151.25 |
| 换手率/% | 7.86 |
| 入市日期 | 2020-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
谱尼测试(300887)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.23 | 8.26 | -1.46 | -15.02 | 284798.37 | 25060.92 | 7.86 |
| 2024-10-08 | 10.10 | 9.72 | 1.17 | 13.68 | 444056.82 | 41879.72 | 12.26 |
| 2024-09-30 | 7.77 | 8.55 | 1.16 | 15.70 | 367611.14 | 29729.72 | 10.15 |
| 2024-09-27 | 6.91 | 7.39 | 0.55 | 8.04 | 236971.13 | 17118.19 | 6.54 |
| 2024-09-26 | 6.53 | 6.84 | 0.26 | 3.95 | 169614.76 | 11396.90 | 4.68 |
| 2024-09-25 | 6.54 | 6.58 | 0.04 | 0.61 | 175937.12 | 11703.09 | 4.86 |
| 2024-09-24 | 6.48 | 6.54 | 0.12 | 1.87 | 161110.52 | 10343.23 | 4.45 |
| 2024-09-23 | 6.39 | 6.42 | -0.08 | -1.23 | 160655.97 | 10344.30 | 4.44 |
| 2024-09-20 | 6.25 | 6.50 | 0.31 | 5.01 | 256102.54 | 16320.24 | 7.07 |
| 2024-09-19 | 6.00 | 6.19 | 0.24 | 4.03 | 83376.78 | 5090.19 | 2.30 |
| 2024-09-18 | 6.08 | 5.95 | -0.10 | -1.65 | 59742.26 | 3559.57 | 1.65 |
| 2024-09-13 | 6.21 | 6.05 | -0.13 | -2.10 | 57616.66 | 3507.32 | 1.59 |
| 2024-09-12 | 6.24 | 6.18 | -0.02 | -0.32 | 57776.00 | 3610.99 | 1.60 |
| 2024-09-11 | 6.21 | 6.20 | -0.01 | -0.16 | 49548.97 | 3066.63 | 1.37 |
| 2024-09-10 | 6.12 | 6.21 | 0.06 | 0.98 | 57609.75 | 3537.96 | 1.59 |
| 2024-09-09 | 6.13 | 6.15 | -0.01 | -0.16 | 58290.80 | 3571.21 | 1.61 |
| 2024-09-06 | 6.46 | 6.16 | -0.28 | -4.35 | 114007.32 | 7143.50 | 3.15 |
| 2024-09-05 | 6.32 | 6.44 | 0.13 | 2.06 | 78643.60 | 5040.72 | 2.17 |
| 2024-09-04 | 6.39 | 6.31 | -0.13 | -2.02 | 85628.20 | 5434.21 | 2.36 |
| 2024-09-03 | 6.37 | 6.44 | 0.03 | 0.47 | 91246.70 | 5836.26 | 2.52 |
| 2024-09-02 | 6.66 | 6.41 | -0.25 | -3.75 | 124023.30 | 8131.98 | 3.42 |
| 2024-08-30 | 6.43 | 6.66 | 0.20 | 3.10 | 187946.88 | 12440.52 | 5.19 |
| 2024-08-29 | 6.50 | 6.46 | -0.43 | -6.24 | 230632.56 | 14845.72 | 6.37 |
| 2024-08-28 | 7.30 | 6.89 | -0.36 | -4.97 | 188755.66 | 13302.20 | 5.21 |
| 2024-08-27 | 6.86 | 7.25 | 0.41 | 5.99 | 247654.93 | 17540.60 | 6.84 |
| 2024-08-26 | 6.78 | 6.84 | 0.07 | 1.03 | 135939.11 | 9256.87 | 3.75 |
| 2024-08-23 | 7.05 | 6.77 | -0.28 | -3.97 | 132598.28 | 9084.47 | 3.66 |
| 2024-08-22 | 7.50 | 7.05 | -0.35 | -4.73 | 162853.36 | 11702.58 | 4.50 |
| 2024-08-21 | 7.60 | 7.40 | -0.32 | -4.15 | 203276.43 | 15195.49 | 5.61 |
| 2024-08-20 | 7.81 | 7.72 | -0.36 | -4.46 | 275519.18 | 21264.96 | 7.61 |
| 2024-08-19 | 7.43 | 8.08 | 0.64 | 8.60 | 468102.91 | 36687.06 | 12.93 |
| 2024-08-16 | 6.91 | 7.44 | 0.51 | 7.36 | 289900.85 | 20876.50 | 8.00 |
| 2024-08-15 | 7.05 | 6.93 | 0.07 | 1.02 | 105708.22 | 7375.61 | 2.92 |
| 2024-08-14 | 6.95 | 6.86 | -0.03 | -0.44 | 60898.90 | 4202.75 | 1.68 |
| 2024-08-13 | 6.95 | 6.89 | -0.11 | -1.57 | 97690.02 | 6703.18 | 2.70 |
| 2024-08-12 | 6.86 | 7.00 | 0.20 | 2.94 | 148618.65 | 10383.48 | 4.10 |
| 2024-08-09 | 6.99 | 6.80 | -0.15 | -2.16 | 57847.11 | 3988.53 | 1.60 |
| 2024-08-08 | 7.01 | 6.95 | -0.08 | -1.14 | 61261.60 | 4253.54 | 1.69 |
| 2024-08-07 | 7.10 | 7.03 | -0.09 | -1.26 | 59779.62 | 4221.84 | 1.65 |
| 2024-08-06 | 7.05 | 7.12 | 0.17 | 2.45 | 75041.34 | 5301.43 | 2.07 |
| 2024-08-05 | 7.14 | 6.95 | -0.26 | -3.61 | 107395.42 | 7650.06 | 2.97 |
| 2024-08-02 | 7.25 | 7.21 | -0.04 | -0.55 | 131954.58 | 9642.96 | 3.64 |
| 2024-08-01 | 7.21 | 7.25 | 0.06 | 0.83 | 104806.16 | 7616.59 | 2.89 |
| 2024-07-31 | 6.89 | 7.19 | 0.28 | 4.05 | 113440.14 | 8024.16 | 3.13 |
| 2024-07-30 | 6.83 | 6.91 | 0.05 | 0.73 | 63339.00 | 4374.89 | 1.75 |
| 2024-07-29 | 6.87 | 6.86 | 0.03 | 0.44 | 54093.41 | 3700.69 | 1.49 |
| 2024-07-26 | 6.75 | 6.83 | 0.10 | 1.49 | 60640.95 | 4131.33 | 1.67 |
| 2024-07-25 | 6.66 | 6.73 | 0.05 | 0.75 | 69527.88 | 4642.52 | 1.92 |
| 2024-07-24 | 6.77 | 6.68 | -0.21 | -3.05 | 92139.29 | 6211.14 | 2.54 |
| 2024-07-23 | 7.06 | 6.89 | -0.19 | -2.68 | 87906.40 | 6189.32 | 2.43 |
| 2024-07-22 | 7.05 | 7.08 | -0.04 | -0.56 | 68642.02 | 4852.35 | 1.90 |
| 2024-07-19 | 7.12 | 7.12 | 0.01 | 0.14 | 76687.90 | 5454.73 | 2.12 |
| 2024-07-18 | 7.14 | 7.11 | -0.02 | -0.28 | 89765.92 | 6369.03 | 2.48 |
| 2024-07-17 | 7.30 | 7.13 | -0.24 | -3.26 | 105224.90 | 7576.31 | 2.91 |
| 2024-07-16 | 7.47 | 7.37 | -0.12 | -1.60 | 103341.56 | 7597.04 | 2.85 |
| 2024-07-15 | 7.70 | 7.49 | -0.21 | -2.73 | 101427.95 | 7614.57 | 2.80 |
| 2024-07-12 | 8.00 | 7.76 | -0.33 | -4.08 | 176981.60 | 13912.18 | 4.89 |
| 2024-07-11 | 7.95 | 8.09 | 0.00 | 0.00 | 310378.51 | 25085.76 | 8.57 |
| 2024-07-10 | 7.33 | 8.09 | 0.63 | 8.45 | 356302.46 | 28210.98 | 9.84 |
| 2024-07-09 | 7.51 | 7.46 | -0.27 | -3.49 | 243572.38 | 18097.10 | 6.73 |
| 2024-07-08 | 6.93 | 7.73 | 0.70 | 9.96 | 192883.41 | 14151.58 | 5.33 |
| 2024-07-05 | 6.90 | 7.03 | 0.12 | 1.74 | 67354.08 | 4695.19 | 1.86 |
| 2024-07-04 | 7.24 | 6.91 | -0.31 | -4.29 | 104562.48 | 7321.58 | 2.89 |
| 2024-07-03 | 7.21 | 7.22 | -0.17 | -2.30 | 73524.76 | 5322.74 | 2.03 |
| 2024-07-02 | 7.37 | 7.39 | 0.02 | 0.27 | 70170.22 | 5209.93 | 1.94 |
| 2024-07-01 | 7.33 | 7.37 | -0.03 | -0.41 | 67243.40 | 4916.26 | 1.86 |
| 2024-06-28 | 7.38 | 7.40 | 0.02 | 0.27 | 66350.11 | 4961.76 | 1.83 |
| 2024-06-27 | 7.55 | 7.38 | -0.18 | -2.38 | 86974.10 | 6537.88 | 2.40 |
| 2024-06-26 | 7.17 | 7.56 | 0.38 | 5.29 | 89652.75 | 6596.37 | 2.48 |
| 2024-06-25 | 7.18 | 7.18 | 0.00 | 0.00 | 72532.28 | 5225.52 | 2.00 |
| 2024-06-24 | 7.54 | 7.18 | -0.36 | -4.78 | 96615.57 | 7044.82 | 2.67 |
| 2024-06-21 | 7.64 | 7.54 | -0.15 | -1.95 | 70467.03 | 5382.19 | 1.95 |
| 2024-06-20 | 8.01 | 7.69 | -0.34 | -4.23 | 89708.95 | 6999.60 | 2.48 |
| 2024-06-19 | 8.09 | 8.03 | -0.08 | -0.99 | 70205.15 | 5649.93 | 1.94 |
| 2024-06-18 | 7.94 | 8.11 | 0.20 | 2.53 | 73184.80 | 5902.61 | 2.02 |
| 2024-06-17 | 8.00 | 7.91 | -0.13 | -1.62 | 75156.80 | 5973.83 | 2.08 |
| 2024-06-14 | 8.03 | 8.04 | -0.10 | -1.23 | 73004.30 | 5862.68 | 2.02 |
| 2024-06-13 | 8.18 | 8.14 | -0.03 | -0.37 | 74018.64 | 6031.58 | 2.04 |
| 2024-06-12 | 8.03 | 8.17 | 0.17 | 2.13 | 80179.49 | 6540.77 | 2.21 |
| 2024-06-11 | 7.91 | 8.00 | -0.01 | -0.13 | 83748.78 | 6617.43 | 2.31 |
| 2024-06-07 | 7.89 | 8.01 | 0.21 | 2.69 | 115353.78 | 9134.97 | 3.19 |
| 2024-06-06 | 8.25 | 7.80 | -0.45 | -5.46 | 182514.32 | 14401.96 | 5.04 |
| 2024-06-05 | 8.28 | 8.25 | -0.10 | -1.20 | 104109.84 | 8719.10 | 2.87 |
| 2024-06-04 | 8.53 | 8.35 | -0.33 | -3.80 | 158894.26 | 13238.89 | 4.39 |
| 2024-06-03 | 8.92 | 8.68 | -0.16 | -1.81 | 153859.07 | 13428.11 | 4.25 |
| 2024-05-31 | 8.55 | 8.84 | 0.22 | 2.55 | 162389.92 | 14264.95 | 4.48 |
| 2024-05-30 | 8.35 | 8.62 | 0.25 | 2.99 | 167362.31 | 14347.30 | 4.62 |
| 2024-05-29 | 8.50 | 8.37 | -0.18 | -2.11 | 117578.53 | 9901.79 | 3.25 |
| 2024-05-28 | 8.39 | 8.55 | 0.07 | 0.83 | 139566.42 | 11948.66 | 3.86 |
| 2024-05-27 | 8.47 | 8.48 | -0.01 | -0.12 | 150158.24 | 12480.86 | 4.15 |
| 2024-05-24 | 8.71 | 8.49 | -0.30 | -3.41 | 139609.95 | 12024.02 | 3.86 |
| 2024-05-23 | 9.13 | 8.79 | -0.25 | -2.77 | 167460.84 | 14942.91 | 4.63 |
| 2024-05-22 | 9.16 | 9.04 | -0.11 | -1.20 | 158802.22 | 14418.90 | 4.39 |
| 2024-05-21 | 9.61 | 9.15 | -0.56 | -5.77 | 263393.18 | 24231.05 | 7.28 |
| 2024-05-20 | 9.83 | 9.71 | -0.21 | -2.12 | 169623.84 | 16593.64 | 4.69 |
| 2024-05-17 | 10.06 | 9.92 | 0.15 | 1.54 | 187229.10 | 18556.33 | 5.17 |
| 2024-05-16 | 9.63 | 9.77 | 0.20 | 2.09 | 144957.17 | 14098.42 | 4.00 |
| 2024-05-15 | 9.70 | 9.57 | -0.19 | -1.95 | 132757.34 | 12857.12 | 3.67 |
| 2024-05-14 | 9.83 | 9.76 | 0.05 | 0.52 | 135419.43 | 13302.85 | 3.74 |
| 2024-05-13 | 10.14 | 9.71 | -0.51 | -4.99 | 197074.98 | 19355.73 | 5.44 |
日K线
周K线
月K线
