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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.83 | 12.88 | 12.66 | 12.87 | +0.31% | 1.05 | 1.59% |
| 2025-10-22 | 12.90 | 12.97 | 12.82 | 12.83 | -1.08% | 0.98 | 1.45% |
| 2025-10-21 | 12.85 | 13.03 | 12.78 | 12.97 | +1.33% | 1.28 | 1.90% |
| 2025-10-20 | 12.81 | 12.87 | 12.70 | 12.80 | +0.71% | 1.17 | 1.75% |
| 2025-10-17 | 13.15 | 13.19 | 12.68 | 12.71 | -3.27% | 2.32 | 3.46% |
| 2025-10-16 | 13.38 | 13.38 | 13.11 | 13.14 | -1.87% | 1.73 | 2.52% |
| 2025-10-15 | 13.25 | 13.39 | 13.08 | 13.39 | +0.98% | 1.75 | 2.53% |
| 2025-10-14 | 13.55 | 13.67 | 13.26 | 13.26 | -2.07% | 2.82 | 4.03% |
| 2025-10-13 | 13.34 | 13.78 | 13.31 | 13.54 | -2.73% | 3.24 | 4.61% |
| 2025-10-10 | 13.99 | 14.19 | 13.86 | 13.92 | -0.93% | 3.91 | 5.37% |
| 2025-10-09 | 14.00 | 14.20 | 13.96 | 14.05 | -0.92% | 4.77 | 6.50% |
| 2025-09-30 | 13.63 | 14.23 | 13.45 | 14.18 | +4.42% | 6.79 | 9.39% |
| 2025-09-29 | 13.66 | 13.75 | 13.50 | 13.58 | -0.95% | 2.91 | 4.10% |
| 2025-09-26 | 13.91 | 14.08 | 13.57 | 13.71 | -1.79% | 5.19 | 7.22% |
| 2025-09-25 | 13.52 | 14.55 | 13.36 | 13.96 | +3.25% | 8.63 | 11.80% |
| 2025-09-24 | 13.42 | 13.52 | 13.23 | 13.52 | -0.22% | 3.49 | 4.99% |
| 2025-09-23 | 13.83 | 13.90 | 13.18 | 13.55 | -2.10% | 4.95 | 7.05% |
| 2025-09-22 | 13.38 | 14.00 | 13.28 | 13.84 | +5.57% | 7.42 | 10.33% |
| 2025-09-19 | 13.17 | 13.26 | 13.08 | 13.11 | -0.53% | 1.56 | 2.28% |
| 2025-09-18 | 13.32 | 13.52 | 13.08 | 13.18 | -1.42% | 2.60 | 3.75% |