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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.84 | 12.99 | 12.77 | 12.96 | +1.07% | 1.86 | 2.72% |
| 2025-06-24 | 12.56 | 12.83 | 12.55 | 12.82 | +2.43% | 1.52 | 2.24% |
| 2025-06-23 | 12.27 | 12.56 | 12.22 | 12.52 | +1.03% | 0.87 | 1.31% |
| 2025-06-20 | 12.54 | 12.67 | 12.37 | 12.39 | -1.48% | 1.10 | 1.66% |
| 2025-06-19 | 12.75 | 12.85 | 12.50 | 12.58 | -1.99% | 1.27 | 1.89% |
| 2025-06-18 | 12.82 | 12.93 | 12.69 | 12.83 | +0.08% | 1.25 | 1.84% |
| 2025-06-17 | 12.73 | 13.05 | 12.68 | 12.82 | +1.16% | 2.24 | 3.27% |
| 2025-06-16 | 12.50 | 12.68 | 12.45 | 12.67 | +1.02% | 0.86 | 1.28% |
| 2025-06-13 | 12.81 | 12.83 | 12.49 | 12.55 | -2.74% | 2.00 | 2.98% |
| 2025-06-12 | 12.88 | 13.06 | 12.81 | 12.90 | -0.15% | 1.42 | 2.07% |
| 2025-06-11 | 12.83 | 13.26 | 12.78 | 12.92 | +1.46% | 2.46 | 3.55% |
| 2025-06-10 | 13.01 | 13.05 | 12.67 | 12.73 | -2.11% | 1.44 | 2.12% |
| 2025-06-09 | 12.94 | 13.10 | 12.90 | 13.01 | +0.84% | 0.98 | 1.41% |
| 2025-06-06 | 13.06 | 13.06 | 12.85 | 12.90 | -1.28% | 0.95 | 1.39% |
| 2025-06-05 | 12.81 | 13.12 | 12.76 | 13.07 | +1.76% | 1.51 | 2.19% |
| 2025-06-04 | 12.72 | 12.91 | 12.71 | 12.84 | +0.77% | 0.82 | 1.20% |
| 2025-06-03 | 12.60 | 12.84 | 12.57 | 12.74 | +0.39% | 0.73 | 1.08% |
| 2025-05-30 | 12.89 | 13.00 | 12.67 | 12.69 | -2.34% | 1.23 | 1.82% |
| 2025-05-29 | 12.64 | 13.10 | 12.64 | 13.00 | +3.11% | 2.11 | 3.07% |
| 2025-05-28 | 12.72 | 12.82 | 12.58 | 12.60 | -1.00% | 0.87 | 1.29% |