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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.01 | 14.52 | 13.91 | 14.40 | +2.56% | 5.66 | 7.61% |
| 2025-08-19 | 13.94 | 14.10 | 13.79 | 14.04 | +0.86% | 3.47 | 4.77% |
| 2025-08-18 | 13.65 | 14.14 | 13.63 | 13.92 | +2.28% | 4.68 | 6.45% |
| 2025-08-15 | 13.57 | 13.68 | 13.53 | 13.61 | +0.37% | 2.36 | 3.32% |
| 2025-08-14 | 13.60 | 13.72 | 13.39 | 13.56 | -0.15% | 2.71 | 3.82% |
| 2025-08-13 | 13.55 | 13.62 | 13.45 | 13.58 | +0.52% | 2.01 | 2.85% |
| 2025-08-12 | 13.44 | 13.58 | 13.42 | 13.51 | +0.15% | 1.50 | 2.13% |
| 2025-08-11 | 13.20 | 13.55 | 13.20 | 13.49 | +1.89% | 2.37 | 3.38% |
| 2025-08-08 | 13.45 | 13.47 | 13.24 | 13.24 | -1.93% | 1.67 | 2.41% |
| 2025-08-07 | 13.56 | 13.65 | 13.48 | 13.50 | -0.37% | 2.02 | 2.86% |
| 2025-08-06 | 13.27 | 13.70 | 13.17 | 13.55 | +2.11% | 3.12 | 4.44% |
| 2025-08-05 | 13.18 | 13.29 | 13.17 | 13.27 | +0.68% | 1.05 | 1.53% |
| 2025-08-04 | 13.07 | 13.19 | 13.02 | 13.18 | +0.08% | 0.94 | 1.37% |
| 2025-08-01 | 13.14 | 13.34 | 13.09 | 13.17 | +0.23% | 1.41 | 2.05% |
| 2025-07-31 | 13.39 | 13.50 | 13.11 | 13.14 | -2.09% | 2.28 | 3.29% |
| 2025-07-30 | 13.61 | 13.63 | 13.37 | 13.42 | -2.40% | 2.77 | 3.95% |
| 2025-07-29 | 13.44 | 13.85 | 13.30 | 13.75 | +2.31% | 4.01 | 5.64% |
| 2025-07-28 | 13.57 | 13.59 | 13.40 | 13.44 | -0.59% | 1.46 | 2.09% |
| 2025-07-25 | 13.59 | 13.64 | 13.42 | 13.52 | -0.44% | 2.56 | 3.64% |
| 2025-07-24 | 13.15 | 13.58 | 13.14 | 13.58 | +3.27% | 3.32 | 4.76% |