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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.80 | 12.87 | 12.71 | 12.73 | -1.14% | 0.74 | 1.09% |
| 2025-05-26 | 12.65 | 12.89 | 12.58 | 12.88 | +0.84% | 1.11 | 1.63% |
| 2025-05-23 | 13.07 | 13.08 | 12.76 | 12.77 | -3.05% | 2.11 | 3.08% |
| 2025-05-22 | 12.84 | 13.38 | 12.77 | 13.17 | +2.44% | 3.20 | 4.59% |
| 2025-05-21 | 13.00 | 13.05 | 12.79 | 12.86 | -1.35% | 1.10 | 1.61% |
| 2025-05-20 | 12.89 | 13.09 | 12.77 | 13.04 | +1.14% | 0.90 | 1.31% |
| 2025-05-19 | 12.92 | 12.93 | 12.69 | 12.89 | -0.15% | 1.04 | 1.53% |
| 2025-05-16 | 12.93 | 13.04 | 12.85 | 12.91 | -0.30% | 0.94 | 1.37% |
| 2025-05-15 | 13.17 | 13.17 | 12.93 | 12.95 | -1.86% | 1.07 | 1.55% |
| 2025-05-14 | 13.22 | 13.28 | 13.06 | 13.19 | -0.44% | 1.37 | 1.96% |
| 2025-05-13 | 13.64 | 13.68 | 13.22 | 13.25 | -0.95% | 2.00 | 2.82% |
| 2025-05-12 | 13.28 | 13.38 | 13.20 | 13.38 | +2.17% | 1.81 | 2.57% |
| 2025-05-09 | 13.37 | 13.37 | 13.06 | 13.10 | -2.13% | 1.75 | 2.51% |
| 2025-05-08 | 12.93 | 13.45 | 12.90 | 13.38 | +3.10% | 3.31 | 4.69% |
| 2025-05-07 | 13.29 | 13.39 | 12.85 | 12.98 | -0.38% | 1.86 | 2.69% |
| 2025-05-06 | 12.81 | 13.04 | 12.73 | 13.03 | +2.08% | 1.95 | 2.85% |