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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.31 | 8.53 | 8.29 | 8.49 | +2.66% | 2.60 | 3.49% |
| 2025-06-23 | 8.15 | 8.28 | 8.11 | 8.27 | +0.73% | 1.45 | 1.99% |
| 2025-06-20 | 8.34 | 8.37 | 8.18 | 8.21 | -1.08% | 1.74 | 2.40% |
| 2025-06-19 | 8.46 | 8.59 | 8.27 | 8.30 | -2.92% | 2.44 | 3.28% |
| 2025-06-18 | 8.60 | 8.66 | 8.44 | 8.55 | -1.38% | 2.53 | 3.36% |
| 2025-06-17 | 8.75 | 8.88 | 8.62 | 8.67 | -0.23% | 2.69 | 3.48% |
| 2025-06-16 | 8.61 | 8.73 | 8.52 | 8.69 | -0.11% | 2.59 | 3.39% |
| 2025-06-13 | 9.12 | 9.20 | 8.70 | 8.70 | -5.64% | 5.82 | 7.43% |
| 2025-06-12 | 9.30 | 9.32 | 9.13 | 9.22 | -1.50% | 3.89 | 4.78% |
| 2025-06-11 | 9.40 | 9.52 | 9.32 | 9.36 | -1.27% | 4.40 | 5.30% |
| 2025-06-10 | 9.60 | 9.72 | 9.33 | 9.48 | -1.86% | 7.27 | 8.64% |
| 2025-06-09 | 9.15 | 9.79 | 9.15 | 9.66 | +5.92% | 9.46 | 11.16% |
| 2025-06-06 | 9.41 | 9.48 | 9.06 | 9.12 | -4.00% | 5.26 | 6.50% |
| 2025-06-05 | 9.16 | 9.71 | 9.16 | 9.50 | +3.49% | 9.01 | 10.70% |
| 2025-06-04 | 9.04 | 9.27 | 9.04 | 9.18 | +0.55% | 3.41 | 4.21% |
| 2025-06-03 | 8.90 | 9.28 | 8.78 | 9.13 | +0.77% | 3.47 | 4.32% |
| 2025-05-30 | 9.41 | 9.48 | 9.02 | 9.06 | -4.53% | 4.70 | 5.82% |
| 2025-05-29 | 9.11 | 9.57 | 9.11 | 9.49 | +3.83% | 5.42 | 6.53% |
| 2025-05-28 | 9.31 | 9.45 | 9.09 | 9.14 | -2.35% | 3.67 | 4.49% |
| 2025-05-27 | 9.20 | 9.45 | 9.06 | 9.36 | +1.63% | 4.32 | 5.27% |