谱尼测试（300887）历史行情
以下为谱尼测试近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.020 | 6.950 | 7.040 | 6.920 | -0.020 | -0.287% | 466.69万 | 0.33亿 | 1.281% |
| 2026-10-01 | 7.020 | 6.950 | 7.040 | 6.920 | -0.020 | -0.287% | 466.69万 | 0.33亿 | 1.281% |
| 2026-09-30 | 7.020 | 6.950 | 7.040 | 6.920 | -0.020 | -0.287% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.950 | 6.970 | 7.050 | 6.900 | 0.020 | 0.288% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.080 | 6.950 | 7.090 | 6.890 | -0.070 | -0.997% | 6.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.050 | 7.020 | 7.170 | 6.980 | -0.070 | -0.987% | 652.34万 | 0.46亿 | 1.791% |
| 2026-09-24 | 7.050 | 7.020 | 7.170 | 6.980 | -0.070 | -0.987% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.040 | 7.090 | 7.170 | 6.920 | 0.050 | 0.710% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.060 | 7.040 | 7.130 | 7.000 | 0.000 | 0.000% | 8.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.830 | 7.040 | 7.040 | 6.790 | 0.230 | 3.377% | 10.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.820 | 6.810 | 6.960 | 6.780 | 0.040 | 0.591% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.760 | 6.770 | 6.800 | 6.670 | 0.030 | 0.445% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.650 | 6.740 | 6.770 | 6.610 | 0.060 | 0.898% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.850 | 6.680 | 6.870 | 6.660 | -0.200 | -2.907% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.970 | 6.880 | 7.020 | 6.700 | -0.140 | -1.994% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.110 | 7.020 | 7.170 | 6.920 | -0.160 | -2.228% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.260 | 7.180 | 7.300 | 7.130 | -0.150 | -2.046% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.450 | 7.330 | 7.450 | 7.280 | -0.140 | -1.874% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.350 | 7.470 | 7.480 | 7.300 | 0.120 | 1.633% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.340 | 7.350 | 7.380 | 7.220 | 0.110 | 1.519% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.230 | 7.240 | 7.390 | 7.190 | 0.050 | 0.695% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.350 | 7.190 | 7.390 | 7.160 | -0.120 | -1.642% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.290 | 7.310 | 7.360 | 7.200 | -0.080 | -1.083% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.170 | 7.390 | 7.510 | 7.150 | 0.220 | 3.068% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.150 | 7.170 | 7.180 | 7.080 | -0.010 | -0.139% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.150 | 7.180 | 7.230 | 7.140 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.130 | 7.180 | 7.240 | 7.100 | 0.010 | 0.139% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.220 | 7.170 | 7.330 | 7.140 | -0.050 | -0.693% | 10.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.220 | 7.260 | 6.980 | 0.130 | 1.834% | 14.83万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.480 | 7.090 | 7.580 | 7.020 | -0.050 | -0.700% | 22.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.170 | 7.140 | 7.200 | 6.990 | -0.140 | -1.923% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.030 | 7.280 | 7.370 | 6.980 | 0.380 | 5.507% | 20.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.260 | 6.900 | 7.260 | 6.890 | -0.410 | -5.609% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.440 | 7.310 | 7.450 | 7.240 | -0.170 | -2.273% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.370 | 7.480 | 7.490 | 7.270 | 0.070 | 0.945% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.400 | 7.410 | 7.480 | 7.280 | -0.020 | -0.269% | 15.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.520 | 7.430 | 7.610 | 7.420 | -0.140 | -1.849% | 19.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.540 | 7.570 | 7.580 | 7.460 | 0.040 | 0.531% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.610 | 7.530 | 7.640 | 7.470 | -0.260 | -3.338% | 24.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.730 | 7.790 | 8.090 | 7.730 | -0.120 | -1.517% | 32.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.160 | 7.910 | 8.200 | 7.570 | -0.370 | -4.469% | 49.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.690 | 8.280 | 8.680 | 7.500 | 0.980 | 13.425% | 56.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.260 | 7.300 | 7.320 | 7.210 | 0.040 | 0.551% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.200 | 7.260 | 7.300 | 7.190 | 0.070 | 0.974% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.100 | 7.190 | 7.190 | 7.040 | 0.130 | 1.841% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.900 | 7.060 | 7.150 | 6.900 | 0.200 | 2.915% | 11.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.940 | 6.860 | 7.090 | 6.820 | -0.130 | -1.860% | 11.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.930 | 6.990 | 7.050 | 6.860 | -0.030 | -0.427% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.650 | 7.020 | 7.200 | 6.600 | 0.300 | 4.464% | 24.36万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.350 | 6.720 | 6.790 | 6.350 | 0.330 | 5.164% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.520 | 6.390 | 6.610 | 6.370 | -0.170 | -2.591% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.390 | 6.560 | 6.590 | 6.310 | 0.160 | 2.500% | 7.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.450 | 6.400 | 6.550 | 6.340 | -0.120 | -1.840% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.540 | 6.520 | 6.550 | 6.070 | -0.010 | -0.153% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.590 | 6.530 | 6.840 | 6.400 | -0.110 | -1.657% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.010 | 6.640 | 7.100 | 6.600 | -0.400 | -5.682% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.900 | 7.040 | 7.200 | 6.800 | 0.020 | 0.285% | 13.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.750 | 7.020 | 7.320 | 6.700 | 0.270 | 4.000% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.690 | 6.750 | 6.750 | 6.490 | 0.050 | 0.746% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.100 | 6.700 | 7.140 | 6.660 | -0.440 | -6.162% | 10.89万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.810 | 7.140 | 7.460 | 6.700 | 0.330 | 4.846% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.790 | 6.810 | 6.930 | 6.590 | -0.020 | -0.293% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.070 | 6.830 | 7.090 | 6.820 | -0.240 | -3.395% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.180 | 7.070 | 7.230 | 7.000 | -0.140 | -1.942% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.410 | 7.210 | 7.490 | 7.200 | -0.180 | -2.436% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.200 | 7.390 | 7.450 | 7.170 | 0.230 | 3.212% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.280 | 7.160 | 7.440 | 7.130 | -0.120 | -1.648% | 12.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.070 | 7.280 | 7.390 | 6.960 | 0.320 | 4.598% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.040 | 6.960 | 7.040 | 6.850 | 0.010 | 0.144% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.970 | 6.950 | 7.070 | 6.730 | -0.060 | -0.856% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.290 | 7.010 | 7.290 | 6.990 | -0.290 | -3.973% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.480 | 7.300 | 7.490 | 7.210 | -0.190 | -2.537% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.680 | 7.490 | 7.820 | 7.370 | -0.220 | -2.853% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.600 | 7.710 | 7.840 | 7.560 | 0.050 | 0.653% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.760 | 7.660 | 7.810 | 7.400 | -0.170 | -2.171% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.840 | 7.830 | 8.010 | 7.750 | -0.050 | -0.635% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.970 | 7.880 | 7.970 | 7.820 | -0.110 | -1.377% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.950 | 7.990 | 8.030 | 7.840 | -0.010 | -0.125% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.010 | 8.000 | 8.180 | 7.950 | 0.040 | 0.503% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.810 | 7.960 | 8.030 | 7.760 | 0.230 | 2.975% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.900 | 7.730 | 7.930 | 7.650 | -0.220 | -2.767% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.150 | 7.950 | 8.150 | 7.830 | -0.220 | -2.693% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.160 | 8.170 | 8.260 | 8.060 | 0.040 | 0.492% | 6.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.200 | 8.130 | 8.430 | 7.960 | -0.250 | -2.983% | 9.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.320 | 8.380 | 8.600 | 8.200 | 0.060 | 0.721% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.530 | 8.320 | 8.530 | 8.240 | -0.220 | -2.576% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.630 | 8.540 | 8.690 | 8.440 | -0.100 | -1.157% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.860 | 8.640 | 8.880 | 8.460 | -0.220 | -2.483% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.570 | 8.860 | 9.130 | 8.570 | 0.290 | 3.384% | 16.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.220 | 8.570 | 9.330 | 8.520 | -0.630 | -6.848% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.420 | 9.200 | 9.490 | 8.350 | 0.780 | 9.264% | 25.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.700 | 8.420 | 8.810 | 8.360 | -0.300 | -3.440% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.910 | 8.720 | 9.010 | 8.600 | -0.210 | -2.352% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.080 | 8.930 | 9.130 | 8.860 | -0.140 | -1.544% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.120 | 9.070 | 9.130 | 8.910 | 0.090 | 1.002% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.440 | 8.980 | 9.630 | 8.980 | -0.450 | -4.772% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.810 | 9.430 | 9.850 | 9.380 | -0.470 | -4.747% | 17.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.610 | 9.900 | 10.480 | 9.610 | 0.340 | 3.556% | 21.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.480 | 9.560 | 9.670 | 9.460 | 0.040 | 0.420% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.600 | 9.520 | 9.760 | 9.470 | -0.100 | -1.040% | 7.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.020 | 9.620 | 10.090 | 9.620 | -0.380 | -3.800% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.110 | 10.000 | 10.110 | 9.950 | -0.120 | -1.186% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.310 | 10.120 | 10.430 | 10.070 | -0.260 | -2.505% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.180 | 10.380 | 10.450 | 10.180 | 0.250 | 2.468% | 16.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.040 | 10.130 | 10.180 | 9.860 | 0.130 | 1.300% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.790 | 10.000 | 10.070 | 9.740 | 0.260 | 2.669% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.670 | 9.740 | 9.800 | 9.620 | 0.090 | 0.933% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.400 | 9.650 | 9.690 | 9.390 | 0.220 | 2.333% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.220 | 9.430 | 9.490 | 9.100 | 0.210 | 2.278% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.470 | 9.220 | 9.560 | 9.130 | -0.320 | -3.354% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.410 | 9.540 | 9.560 | 8.940 | 0.060 | 0.633% | 15.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.620 | 9.480 | 9.670 | 9.460 | -0.190 | -1.965% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.880 | 9.670 | 9.920 | 9.620 | -0.210 | -2.126% | 8.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.860 | 9.880 | 9.930 | 9.750 | -0.070 | -0.704% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.100 | 9.950 | 10.150 | 9.820 | -0.150 | -1.485% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.970 | 10.100 | 10.140 | 9.960 | 0.130 | 1.304% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.050 | 9.970 | 10.050 | 9.820 | -0.090 | -0.895% | 10.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.990 | 10.060 | 10.060 | 9.880 | 0.100 | 1.004% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.150 | 9.960 | 10.240 | 9.930 | -0.180 | -1.775% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.990 | 10.140 | 10.150 | 9.890 | 0.210 | 2.115% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.920 | 9.930 | 9.970 | 9.810 | -0.040 | -0.401% | 7.59万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.990 | 9.970 | 10.130 | 9.960 | 0.040 | 0.403% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.140 | 9.930 | 10.190 | 9.880 | -0.320 | -3.122% | 11.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.000 | 10.250 | 10.260 | 10.000 | 0.430 | 4.379% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.580 | 9.820 | 9.900 | 9.580 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.970 | 9.630 | 10.030 | 9.580 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.190 | 9.990 | 10.370 | 9.870 | 0.000 | 0.000% | 10.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.150 | 10.170 | 10.280 | 9.990 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |