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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.04 | 9.23 | 8.99 | 9.21 | +1.32% | 3.54 | 4.39% |
| 2025-05-23 | 9.27 | 9.39 | 9.02 | 9.09 | -0.98% | 4.35 | 5.36% |
| 2025-05-22 | 9.52 | 9.85 | 9.15 | 9.18 | -4.37% | 6.50 | 7.79% |
| 2025-05-21 | 9.95 | 9.95 | 9.59 | 9.60 | -4.85% | 7.16 | 8.32% |
| 2025-05-20 | 9.56 | 10.09 | 9.54 | 10.09 | +5.65% | 11.88 | 13.56% |
| 2025-05-19 | 9.59 | 9.60 | 9.22 | 9.55 | -1.34% | 6.52 | 7.85% |
| 2025-05-16 | 9.53 | 9.83 | 9.53 | 9.68 | +0.73% | 6.35 | 7.38% |
| 2025-05-15 | 9.85 | 9.85 | 9.54 | 9.61 | -2.33% | 6.09 | 7.13% |
| 2025-05-14 | 9.86 | 9.98 | 9.71 | 9.84 | -1.30% | 7.40 | 8.51% |
| 2025-05-13 | 10.16 | 10.34 | 9.87 | 9.97 | -0.80% | 9.81 | 11.03% |
| 2025-05-12 | 10.17 | 10.34 | 9.93 | 10.05 | 0.00% | 10.60 | 11.89% |
| 2025-05-09 | 10.57 | 11.03 | 9.98 | 10.05 | -7.02% | 15.89 | 17.38% |
| 2025-05-08 | 10.48 | 11.05 | 10.21 | 10.81 | +1.88% | 18.83 | 19.87% |
| 2025-05-07 | 10.69 | 11.94 | 10.53 | 10.61 | -0.75% | 28.51 | 29.13% |
| 2025-05-06 | 10.98 | 11.14 | 10.43 | 10.69 | +5.42% | 26.45 | 27.98% |