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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.62 | 8.70 | 8.51 | 8.55 | -0.58% | 2.03 | 2.69% |
| 2025-07-21 | 8.50 | 8.62 | 8.44 | 8.60 | +0.82% | 1.82 | 2.41% |
| 2025-07-18 | 8.59 | 8.72 | 8.48 | 8.53 | -0.70% | 1.93 | 2.56% |
| 2025-07-17 | 8.42 | 8.59 | 8.40 | 8.59 | +1.78% | 2.54 | 3.37% |
| 2025-07-16 | 8.35 | 8.49 | 8.35 | 8.44 | +0.60% | 1.36 | 1.82% |
| 2025-07-15 | 8.53 | 8.56 | 8.31 | 8.39 | -1.99% | 2.06 | 2.78% |
| 2025-07-14 | 8.48 | 8.64 | 8.44 | 8.56 | +1.18% | 2.33 | 3.08% |
| 2025-07-11 | 8.38 | 8.49 | 8.28 | 8.46 | +1.08% | 2.24 | 3.01% |
| 2025-07-10 | 8.34 | 8.41 | 8.31 | 8.37 | -0.12% | 1.38 | 1.88% |
| 2025-07-09 | 8.36 | 8.49 | 8.35 | 8.38 | 0.00% | 1.82 | 2.45% |
| 2025-07-08 | 8.30 | 8.42 | 8.27 | 8.38 | +0.96% | 1.59 | 2.16% |
| 2025-07-07 | 8.26 | 8.35 | 8.26 | 8.30 | +0.24% | 1.05 | 1.43% |
| 2025-07-04 | 8.44 | 8.47 | 8.28 | 8.28 | -2.13% | 1.92 | 2.61% |
| 2025-07-03 | 8.47 | 8.59 | 8.41 | 8.46 | -0.70% | 1.72 | 2.31% |
| 2025-07-02 | 8.40 | 8.65 | 8.40 | 8.52 | +0.83% | 3.39 | 4.48% |
| 2025-07-01 | 8.53 | 8.57 | 8.36 | 8.45 | -0.94% | 2.13 | 2.84% |
| 2025-06-30 | 8.48 | 8.58 | 8.46 | 8.53 | +0.23% | 1.68 | 2.23% |
| 2025-06-27 | 8.54 | 8.56 | 8.44 | 8.51 | -0.35% | 1.87 | 2.49% |
| 2025-06-26 | 8.52 | 8.64 | 8.40 | 8.54 | +0.23% | 2.81 | 3.74% |
| 2025-06-25 | 8.53 | 8.57 | 8.40 | 8.52 | +0.35% | 2.43 | 3.24% |