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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.27 | 13.30 | 13.14 | 13.15 | -0.98% | 1.64 | 2.39% |
| 2025-07-22 | 13.39 | 13.39 | 13.18 | 13.28 | -0.90% | 1.64 | 2.38% |
| 2025-07-21 | 13.34 | 13.40 | 13.30 | 13.40 | +0.45% | 1.26 | 1.81% |
| 2025-07-18 | 13.41 | 13.48 | 13.28 | 13.34 | -0.52% | 1.36 | 1.95% |
| 2025-07-17 | 13.17 | 13.43 | 13.12 | 13.41 | +1.67% | 2.16 | 3.11% |
| 2025-07-16 | 13.14 | 13.27 | 13.11 | 13.19 | +0.38% | 1.15 | 1.66% |
| 2025-07-15 | 13.22 | 13.27 | 13.07 | 13.14 | -0.61% | 1.59 | 2.32% |
| 2025-07-14 | 13.30 | 13.31 | 13.20 | 13.22 | -0.53% | 1.18 | 1.71% |
| 2025-07-11 | 13.35 | 13.40 | 13.23 | 13.29 | -0.52% | 1.74 | 2.50% |
| 2025-07-10 | 13.35 | 13.43 | 13.26 | 13.36 | -0.30% | 1.55 | 2.24% |
| 2025-07-09 | 13.40 | 13.56 | 13.37 | 13.40 | -0.45% | 2.22 | 3.16% |
| 2025-07-08 | 13.17 | 13.50 | 13.14 | 13.46 | +2.36% | 2.89 | 4.15% |
| 2025-07-07 | 13.25 | 13.26 | 13.09 | 13.15 | -0.98% | 1.51 | 2.20% |
| 2025-07-04 | 13.45 | 13.60 | 13.19 | 13.28 | -1.70% | 3.06 | 4.41% |
| 2025-07-03 | 12.93 | 13.70 | 12.93 | 13.51 | +4.08% | 5.60 | 8.00% |
| 2025-07-02 | 13.13 | 13.13 | 12.90 | 12.98 | -0.99% | 1.25 | 1.85% |
| 2025-07-01 | 13.10 | 13.12 | 12.92 | 13.11 | -0.08% | 1.26 | 1.86% |
| 2025-06-30 | 12.92 | 13.13 | 12.92 | 13.12 | +1.71% | 1.63 | 2.39% |
| 2025-06-27 | 12.95 | 12.98 | 12.82 | 12.90 | +0.47% | 1.33 | 1.98% |
| 2025-06-26 | 12.97 | 13.04 | 12.82 | 12.84 | -0.91% | 1.58 | 2.31% |