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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.29 | 13.48 | 13.21 | 13.37 | +0.60% | 1.85 | 2.65% |
| 2025-09-16 | 13.14 | 13.34 | 13.08 | 13.29 | +1.14% | 1.55 | 2.25% |
| 2025-09-15 | 13.29 | 13.36 | 13.11 | 13.14 | -0.98% | 1.50 | 2.19% |
| 2025-09-12 | 13.50 | 13.50 | 13.26 | 13.27 | -1.04% | 1.74 | 2.51% |
| 2025-09-11 | 13.12 | 13.41 | 13.01 | 13.41 | +1.98% | 2.05 | 2.98% |
| 2025-09-10 | 13.17 | 13.27 | 13.10 | 13.15 | -0.38% | 1.32 | 1.92% |
| 2025-09-09 | 13.45 | 13.47 | 13.15 | 13.20 | -2.08% | 1.78 | 2.58% |
| 2025-09-08 | 13.38 | 13.64 | 13.35 | 13.48 | 0.00% | 1.59 | 2.27% |
| 2025-09-05 | 13.15 | 13.49 | 13.05 | 13.48 | +2.74% | 2.43 | 3.50% |
| 2025-09-04 | 13.25 | 13.58 | 12.93 | 13.12 | -0.61% | 2.74 | 3.98% |
| 2025-09-03 | 13.66 | 13.66 | 13.14 | 13.20 | -2.15% | 2.15 | 3.09% |
| 2025-09-02 | 13.92 | 14.00 | 13.40 | 13.49 | -3.64% | 3.63 | 5.13% |
| 2025-09-01 | 14.08 | 14.23 | 13.93 | 14.00 | 0.00% | 2.55 | 3.49% |
| 2025-08-29 | 14.28 | 14.30 | 13.92 | 14.00 | -1.96% | 3.05 | 4.17% |
| 2025-08-28 | 14.09 | 14.29 | 13.74 | 14.28 | +0.92% | 3.85 | 5.25% |
| 2025-08-27 | 14.57 | 14.99 | 14.13 | 14.15 | -2.28% | 5.30 | 6.98% |
| 2025-08-26 | 14.14 | 14.64 | 14.09 | 14.48 | +1.97% | 5.28 | 7.03% |
| 2025-08-25 | 14.50 | 14.51 | 14.11 | 14.20 | -1.05% | 3.86 | 5.21% |
| 2025-08-22 | 14.30 | 14.37 | 14.17 | 14.35 | +0.56% | 2.96 | 3.98% |
| 2025-08-21 | 14.44 | 14.48 | 14.17 | 14.27 | -0.90% | 3.94 | 5.29% |