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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.76 | 12.82 | 12.65 | 12.71 | -0.16% | 0.67 | 1.01% |
| 2025-11-19 | 12.90 | 12.96 | 12.68 | 12.73 | -1.47% | 1.13 | 1.70% |
| 2025-11-18 | 12.93 | 13.02 | 12.85 | 12.92 | -0.46% | 1.08 | 1.60% |
| 2025-11-17 | 12.85 | 12.99 | 12.82 | 12.98 | +0.62% | 1.24 | 1.84% |
| 2025-11-14 | 12.78 | 13.06 | 12.74 | 12.90 | +0.78% | 2.07 | 3.06% |
| 2025-11-13 | 12.78 | 12.80 | 12.72 | 12.80 | +0.16% | 0.71 | 1.06% |
| 2025-11-12 | 12.76 | 12.82 | 12.70 | 12.78 | 0.00% | 0.77 | 1.16% |
| 2025-11-11 | 12.92 | 12.94 | 12.75 | 12.78 | -0.78% | 1.23 | 1.84% |
| 2025-11-10 | 12.81 | 12.89 | 12.74 | 12.88 | +0.62% | 1.08 | 1.62% |
| 2025-11-07 | 12.78 | 12.84 | 12.72 | 12.80 | 0.00% | 0.94 | 1.40% |
| 2025-11-06 | 12.78 | 12.81 | 12.72 | 12.80 | +0.23% | 0.75 | 1.12% |
| 2025-11-05 | 12.67 | 12.80 | 12.62 | 12.77 | +0.16% | 0.84 | 1.26% |
| 2025-11-04 | 12.85 | 12.86 | 12.69 | 12.75 | -0.70% | 1.03 | 1.55% |
| 2025-11-03 | 12.75 | 12.84 | 12.70 | 12.84 | +0.23% | 0.92 | 1.38% |
| 2025-10-31 | 12.69 | 12.81 | 12.69 | 12.81 | +0.95% | 0.95 | 1.43% |
| 2025-10-30 | 12.92 | 12.92 | 12.68 | 12.69 | -1.55% | 1.24 | 1.87% |
| 2025-10-29 | 12.83 | 12.89 | 12.70 | 12.89 | +0.47% | 1.15 | 1.73% |
| 2025-10-28 | 12.90 | 12.92 | 12.78 | 12.83 | -0.93% | 1.22 | 1.82% |
| 2025-10-27 | 13.03 | 13.06 | 12.90 | 12.95 | +0.08% | 1.12 | 1.66% |
| 2025-10-24 | 12.87 | 12.96 | 12.87 | 12.94 | +0.54% | 1.09 | 1.62% |