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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.62 | 10.72 | 10.45 | 10.69 | +2.10% | 0.55 | 0.99% |
| 2026-03-23 | 10.97 | 10.97 | 10.37 | 10.47 | -5.51% | 1.04 | 1.87% |
| 2026-03-20 | 11.41 | 11.42 | 11.06 | 11.08 | -2.03% | 0.63 | 1.08% |
| 2026-03-19 | 11.56 | 11.60 | 11.30 | 11.31 | -3.17% | 0.75 | 1.26% |
| 2026-03-18 | 11.70 | 11.76 | 11.59 | 11.68 | -0.17% | 0.48 | 0.79% |
| 2026-03-17 | 11.76 | 11.85 | 11.67 | 11.70 | -0.51% | 0.58 | 0.94% |
| 2026-03-16 | 11.65 | 11.77 | 11.57 | 11.76 | +0.68% | 0.48 | 0.79% |
| 2026-03-13 | 11.64 | 11.77 | 11.60 | 11.68 | -0.09% | 0.46 | 0.76% |
| 2026-03-12 | 11.78 | 11.84 | 11.65 | 11.69 | -0.93% | 0.47 | 0.77% |
| 2026-03-11 | 11.83 | 11.88 | 11.75 | 11.80 | -0.08% | 0.47 | 0.77% |
| 2026-03-10 | 11.75 | 11.86 | 11.74 | 11.81 | +1.11% | 0.57 | 0.92% |
| 2026-03-09 | 11.63 | 11.71 | 11.39 | 11.68 | -0.60% | 0.89 | 1.48% |
| 2026-03-06 | 11.66 | 11.75 | 11.65 | 11.75 | +0.26% | 0.49 | 0.80% |
| 2026-03-05 | 11.76 | 11.80 | 11.64 | 11.72 | +0.86% | 0.62 | 1.01% |
| 2026-03-04 | 11.67 | 11.79 | 11.54 | 11.62 | -1.02% | 0.77 | 1.26% |
| 2026-03-03 | 12.09 | 12.15 | 11.71 | 11.74 | -2.98% | 1.36 | 2.20% |
| 2026-03-02 | 12.34 | 12.35 | 12.09 | 12.10 | -2.81% | 1.61 | 2.54% |
| 2026-02-27 | 12.41 | 12.48 | 12.34 | 12.45 | +0.32% | 0.80 | 1.23% |
| 2026-02-26 | 12.41 | 12.46 | 12.37 | 12.41 | -0.08% | 0.66 | 1.03% |
| 2026-02-25 | 12.34 | 12.45 | 12.32 | 12.42 | +0.65% | 0.70 | 1.08% |