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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.27 | 9.39 | 9.09 | 9.16 | -1.40% | 4.37 | 5.36% |
| 2025-08-18 | 9.36 | 9.43 | 9.26 | 9.29 | -1.06% | 4.83 | 5.86% |
| 2025-08-15 | 9.22 | 9.54 | 9.22 | 9.39 | +1.84% | 4.47 | 5.39% |
| 2025-08-14 | 9.68 | 9.68 | 9.20 | 9.22 | -4.65% | 6.26 | 7.55% |
| 2025-08-13 | 9.37 | 9.69 | 9.26 | 9.67 | +3.76% | 7.65 | 9.12% |
| 2025-08-12 | 9.01 | 9.38 | 9.00 | 9.32 | +2.64% | 5.51 | 6.74% |
| 2025-08-11 | 8.87 | 9.24 | 8.70 | 9.08 | -0.66% | 5.58 | 7.02% |
| 2025-08-08 | 9.08 | 9.27 | 9.02 | 9.14 | +0.22% | 4.15 | 5.14% |
| 2025-08-07 | 9.06 | 9.20 | 9.03 | 9.12 | -0.44% | 4.09 | 5.09% |
| 2025-08-06 | 8.79 | 9.32 | 8.68 | 9.16 | +4.69% | 7.59 | 9.53% |
| 2025-08-05 | 8.61 | 8.76 | 8.59 | 8.75 | +1.39% | 2.66 | 3.46% |
| 2025-08-04 | 8.52 | 8.64 | 8.43 | 8.63 | +0.58% | 1.45 | 1.92% |
| 2025-08-01 | 8.72 | 8.72 | 8.55 | 8.58 | -1.72% | 2.40 | 3.15% |
| 2025-07-31 | 8.80 | 8.90 | 8.66 | 8.73 | -1.36% | 3.75 | 4.84% |
| 2025-07-30 | 8.62 | 8.94 | 8.58 | 8.85 | +2.43% | 6.22 | 7.99% |
| 2025-07-29 | 8.51 | 8.68 | 8.28 | 8.64 | +1.17% | 4.47 | 5.97% |
| 2025-07-28 | 8.58 | 8.63 | 8.51 | 8.54 | -0.23% | 1.63 | 2.15% |
| 2025-07-25 | 8.59 | 8.67 | 8.52 | 8.56 | +0.12% | 1.87 | 2.47% |
| 2025-07-24 | 8.46 | 8.56 | 8.43 | 8.55 | +1.54% | 1.97 | 2.62% |
| 2025-07-23 | 8.53 | 8.57 | 8.40 | 8.42 | -1.52% | 2.12 | 2.83% |