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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.75 | 12.79 | 12.65 | 12.79 | +0.31% | 1.18 | 1.78% |
| 2026-01-16 | 12.83 | 12.88 | 12.60 | 12.75 | -0.31% | 1.65 | 2.50% |
| 2026-01-15 | 12.80 | 12.95 | 12.68 | 12.79 | -1.08% | 1.59 | 2.38% |
| 2026-01-14 | 12.84 | 13.10 | 12.73 | 12.93 | +0.86% | 3.21 | 4.75% |
| 2026-01-13 | 13.28 | 13.28 | 12.80 | 12.82 | -2.81% | 3.29 | 4.86% |
| 2026-01-12 | 12.49 | 13.52 | 12.45 | 13.19 | +6.11% | 6.01 | 8.83% |
| 2026-01-09 | 12.36 | 12.43 | 12.32 | 12.43 | +0.57% | 1.37 | 2.13% |
| 2026-01-08 | 12.22 | 12.45 | 12.20 | 12.36 | +0.98% | 1.38 | 2.14% |
| 2026-01-07 | 12.34 | 12.35 | 12.21 | 12.24 | -0.81% | 1.09 | 1.70% |
| 2026-01-06 | 12.27 | 12.36 | 12.25 | 12.34 | +0.65% | 1.17 | 1.82% |
| 2026-01-05 | 12.06 | 12.26 | 12.06 | 12.26 | +1.66% | 1.04 | 1.63% |
| 2025-12-31 | 12.16 | 12.20 | 12.06 | 12.06 | 0.00% | 0.73 | 1.16% |
| 2025-12-30 | 12.08 | 12.16 | 12.04 | 12.06 | -0.49% | 0.60 | 0.96% |
| 2025-12-29 | 12.20 | 12.22 | 12.11 | 12.12 | -0.66% | 0.67 | 1.06% |
| 2025-12-26 | 12.23 | 12.28 | 12.16 | 12.20 | -0.49% | 0.74 | 1.17% |
| 2025-12-25 | 12.27 | 12.29 | 12.17 | 12.26 | -0.08% | 0.71 | 1.11% |
| 2025-12-24 | 12.15 | 12.31 | 12.13 | 12.27 | +0.99% | 0.67 | 1.05% |
| 2025-12-23 | 12.26 | 12.27 | 12.13 | 12.15 | -0.90% | 0.61 | 0.96% |
| 2025-12-22 | 12.28 | 12.35 | 12.24 | 12.26 | -0.08% | 0.65 | 1.01% |
| 2025-12-19 | 12.16 | 12.29 | 12.16 | 12.27 | +0.82% | 0.63 | 0.99% |