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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.37 | 12.39 | 12.27 | 12.34 | +0.65% | 0.59 | 0.92% |
| 2026-02-13 | 12.33 | 12.46 | 12.26 | 12.26 | -0.73% | 0.67 | 1.03% |
| 2026-02-12 | 12.42 | 12.45 | 12.33 | 12.35 | -0.56% | 0.63 | 0.97% |
| 2026-02-11 | 12.49 | 12.50 | 12.39 | 12.42 | -0.16% | 0.56 | 0.87% |
| 2026-02-10 | 12.41 | 12.51 | 12.41 | 12.44 | +0.24% | 0.88 | 1.36% |
| 2026-02-09 | 12.38 | 12.42 | 12.34 | 12.41 | +0.98% | 0.68 | 1.05% |
| 2026-02-06 | 12.29 | 12.40 | 12.20 | 12.29 | -0.32% | 0.67 | 1.04% |
| 2026-02-05 | 12.20 | 12.38 | 12.20 | 12.33 | +0.41% | 0.94 | 1.46% |
| 2026-02-04 | 12.18 | 12.28 | 12.15 | 12.28 | +0.33% | 0.70 | 1.11% |
| 2026-02-03 | 12.19 | 12.25 | 12.13 | 12.24 | +0.91% | 0.72 | 1.12% |
| 2026-02-02 | 12.28 | 12.38 | 12.12 | 12.13 | -1.54% | 0.92 | 1.45% |
| 2026-01-30 | 12.25 | 12.38 | 12.18 | 12.32 | +0.08% | 0.95 | 1.49% |
| 2026-01-29 | 12.35 | 12.51 | 12.18 | 12.31 | -0.48% | 1.29 | 2.01% |
| 2026-01-28 | 12.50 | 12.52 | 12.33 | 12.37 | -1.12% | 1.07 | 1.66% |
| 2026-01-27 | 12.50 | 12.57 | 12.28 | 12.51 | -0.08% | 1.29 | 1.99% |
| 2026-01-26 | 12.72 | 12.74 | 12.45 | 12.52 | -1.57% | 1.84 | 2.82% |
| 2026-01-23 | 12.67 | 12.77 | 12.60 | 12.72 | +0.39% | 1.95 | 2.95% |
| 2026-01-22 | 12.63 | 12.73 | 12.61 | 12.67 | +0.48% | 0.99 | 1.50% |
| 2026-01-21 | 12.60 | 12.71 | 12.55 | 12.61 | -0.55% | 1.14 | 1.73% |
| 2026-01-20 | 12.76 | 12.79 | 12.60 | 12.68 | -0.86% | 1.20 | 1.81% |