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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.21 | 12.26 | 12.14 | 12.17 | -0.49% | 0.55 | 0.86% |
| 2025-12-17 | 12.10 | 12.28 | 11.93 | 12.23 | +1.24% | 0.98 | 1.56% |
| 2025-12-16 | 12.27 | 12.27 | 12.07 | 12.08 | -1.63% | 0.89 | 1.41% |
| 2025-12-15 | 12.30 | 12.39 | 12.24 | 12.28 | -0.57% | 0.53 | 0.83% |
| 2025-12-12 | 12.28 | 12.39 | 12.22 | 12.35 | +0.82% | 0.58 | 0.91% |
| 2025-12-11 | 12.51 | 12.51 | 12.24 | 12.25 | -1.76% | 0.82 | 1.28% |
| 2025-12-10 | 12.49 | 12.53 | 12.37 | 12.47 | -0.32% | 0.81 | 1.25% |
| 2025-12-09 | 12.61 | 12.67 | 12.48 | 12.51 | -0.95% | 0.85 | 1.30% |
| 2025-12-08 | 12.65 | 12.75 | 12.62 | 12.63 | -0.47% | 0.98 | 1.49% |
| 2025-12-05 | 12.58 | 12.69 | 12.46 | 12.69 | +0.71% | 0.99 | 1.50% |
| 2025-12-04 | 12.77 | 12.81 | 12.49 | 12.60 | -1.79% | 1.15 | 1.75% |
| 2025-12-03 | 12.92 | 12.98 | 12.70 | 12.83 | -1.16% | 1.50 | 2.25% |
| 2025-12-02 | 13.03 | 13.08 | 12.88 | 12.98 | -0.76% | 1.99 | 2.94% |
| 2025-12-01 | 12.61 | 13.13 | 12.57 | 13.08 | +3.73% | 3.64 | 5.38% |
| 2025-11-28 | 12.59 | 12.67 | 12.54 | 12.61 | -0.16% | 0.73 | 1.10% |
| 2025-11-27 | 12.51 | 12.80 | 12.51 | 12.63 | -0.16% | 1.15 | 1.74% |
| 2025-11-26 | 12.38 | 12.98 | 12.31 | 12.65 | +2.18% | 1.69 | 2.56% |
| 2025-11-25 | 12.33 | 12.49 | 12.31 | 12.38 | +0.65% | 0.80 | 1.24% |
| 2025-11-24 | 12.18 | 12.37 | 12.18 | 12.30 | +0.99% | 0.79 | 1.23% |
| 2025-11-21 | 12.62 | 12.69 | 12.15 | 12.18 | -4.17% | 1.57 | 2.44% |