探路者 sz.300005
16.50
+3.45%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.27 | 16.62 | 15.82 | 16.50 | +3.45% | 4.78 | 3.37% |
| 2026-05-21 | 16.82 | 17.05 | 15.90 | 15.95 | -5.12% | 7.02 | 4.82% |
| 2026-05-20 | 16.17 | 17.09 | 16.10 | 16.81 | +3.96% | 7.16 | 4.91% |
| 2026-05-19 | 16.14 | 16.25 | 15.81 | 16.17 | +1.51% | 4.08 | 2.90% |
| 2026-05-18 | 16.04 | 16.45 | 15.44 | 15.93 | -1.61% | 4.86 | 3.50% |
| 2026-05-15 | 16.44 | 16.77 | 15.96 | 16.19 | -2.06% | 5.67 | 3.98% |
| 2026-05-14 | 16.12 | 17.17 | 16.12 | 16.53 | +3.31% | 10.43 | 7.12% |
| 2026-05-13 | 15.82 | 16.30 | 15.72 | 16.00 | +1.20% | 6.09 | 4.34% |
| 2026-05-12 | 15.07 | 15.99 | 14.98 | 15.81 | +4.63% | 8.50 | 6.18% |
| 2026-05-11 | 14.31 | 15.19 | 13.90 | 15.11 | +3.92% | 8.23 | 6.39% |
| 2026-05-08 | 14.68 | 14.96 | 14.45 | 14.54 | -0.95% | 5.59 | 4.36% |
| 2026-05-07 | 15.04 | 15.30 | 14.56 | 14.68 | -2.13% | 8.04 | 6.17% |
| 2026-05-06 | 16.50 | 16.66 | 14.80 | 15.00 | -9.96% | 12.89 | 9.44% |
| 2026-04-30 | 16.70 | 16.99 | 16.53 | 16.66 | -0.60% | 5.81 | 3.96% |
| 2026-04-29 | 16.43 | 16.95 | 16.21 | 16.76 | +1.95% | 7.26 | 4.97% |
| 2026-04-28 | 16.60 | 17.00 | 16.30 | 16.44 | -1.73% | 6.59 | 4.53% |
| 2026-04-27 | 16.71 | 17.06 | 16.18 | 16.73 | +3.85% | 9.88 | 6.78% |
| 2026-04-24 | 15.00 | 16.86 | 14.85 | 16.11 | +7.76% | 12.71 | 9.07% |
| 2026-04-23 | 14.56 | 15.05 | 14.40 | 14.95 | +2.75% | 5.74 | 4.41% |
| 2026-04-22 | 14.37 | 14.75 | 14.32 | 14.55 | +0.48% | 4.46 | 3.49% |