漫步者 sz.002351
10.88
-1.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.03 | 11.17 | 10.80 | 10.88 | -1.27% | 1.01 | 1.77% |
| 2026-05-22 | 11.03 | 11.11 | 10.70 | 11.02 | +0.46% | 1.28 | 2.25% |
| 2026-05-21 | 11.09 | 11.30 | 10.94 | 10.97 | 0.00% | 1.51 | 2.60% |
| 2026-05-20 | 11.40 | 11.42 | 11.12 | 11.17 | -2.53% | 1.16 | 1.99% |
| 2026-05-19 | 11.33 | 11.48 | 11.28 | 11.46 | +1.15% | 1.10 | 1.85% |
| 2026-05-18 | 11.34 | 11.42 | 11.14 | 11.33 | -0.79% | 1.30 | 2.22% |
| 2026-05-15 | 11.34 | 11.57 | 11.29 | 11.42 | +0.79% | 1.75 | 2.94% |
| 2026-05-14 | 11.28 | 11.46 | 11.02 | 11.33 | +0.44% | 1.98 | 3.37% |
| 2026-05-13 | 10.89 | 11.35 | 10.85 | 11.28 | +3.49% | 1.45 | 2.50% |
| 2026-05-12 | 11.33 | 11.34 | 10.90 | 10.90 | -3.71% | 1.34 | 2.33% |
| 2026-05-11 | 11.46 | 11.49 | 11.25 | 11.32 | -0.53% | 0.92 | 1.56% |
| 2026-05-08 | 11.26 | 11.43 | 11.23 | 11.38 | +0.98% | 0.77 | 1.31% |
| 2026-05-07 | 11.27 | 11.28 | 11.16 | 11.27 | +0.45% | 0.63 | 1.07% |
| 2026-05-06 | 11.14 | 11.30 | 11.11 | 11.22 | +0.99% | 0.76 | 1.30% |
| 2026-04-30 | 11.21 | 11.24 | 11.02 | 11.11 | -0.80% | 0.53 | 0.92% |
| 2026-04-29 | 11.01 | 11.26 | 11.00 | 11.20 | +1.17% | 0.62 | 1.07% |
| 2026-04-28 | 11.12 | 11.25 | 10.98 | 11.07 | -0.90% | 0.58 | 0.99% |
| 2026-04-27 | 10.95 | 11.29 | 10.81 | 11.17 | +2.38% | 0.92 | 1.60% |
| 2026-04-24 | 11.00 | 11.05 | 10.78 | 10.91 | -3.19% | 1.19 | 2.10% |
| 2026-04-23 | 11.32 | 11.38 | 11.22 | 11.27 | -0.53% | 0.55 | 0.93% |