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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.61 | 14.70 | 14.24 | 14.48 | -1.50% | 3.21 | 2.54% |
| 2026-04-20 | 14.56 | 14.93 | 14.35 | 14.70 | +1.24% | 3.30 | 2.57% |
| 2026-04-17 | 14.53 | 14.75 | 14.33 | 14.52 | -0.62% | 3.17 | 2.49% |
| 2026-04-16 | 14.53 | 14.67 | 14.16 | 14.61 | +0.76% | 3.29 | 2.60% |
| 2026-04-15 | 14.44 | 14.58 | 14.24 | 14.50 | +0.42% | 3.03 | 2.40% |
| 2026-04-14 | 14.57 | 15.01 | 14.25 | 14.44 | -0.21% | 3.22 | 2.52% |
| 2026-04-13 | 14.22 | 14.51 | 14.18 | 14.47 | +0.98% | 2.34 | 1.86% |
| 2026-04-10 | 14.50 | 14.70 | 14.27 | 14.33 | -0.62% | 2.59 | 2.05% |
| 2026-04-09 | 14.71 | 14.92 | 14.37 | 14.42 | -2.17% | 3.37 | 2.63% |
| 2026-04-08 | 14.55 | 14.87 | 14.35 | 14.74 | +3.44% | 4.07 | 3.17% |
| 2026-04-07 | 14.44 | 14.72 | 14.12 | 14.25 | -0.63% | 2.76 | 2.19% |
| 2026-04-03 | 14.46 | 14.79 | 14.00 | 14.34 | +0.14% | 3.73 | 2.96% |
| 2026-04-02 | 14.96 | 15.08 | 14.21 | 14.32 | -4.09% | 4.96 | 3.89% |
| 2026-04-01 | 15.18 | 15.28 | 14.78 | 14.93 | +0.20% | 4.20 | 3.20% |
| 2026-03-31 | 15.14 | 15.43 | 14.75 | 14.90 | -1.06% | 6.88 | 5.21% |
| 2026-03-30 | 14.30 | 15.14 | 14.25 | 15.06 | +3.72% | 7.05 | 5.41% |
| 2026-03-27 | 13.90 | 14.60 | 13.50 | 14.52 | +3.42% | 8.71 | 7.02% |
| 2026-03-26 | 13.52 | 14.10 | 13.38 | 14.04 | +5.09% | 8.25 | 6.81% |
| 2026-03-25 | 12.60 | 13.38 | 12.57 | 13.36 | +6.20% | 4.10 | 3.58% |
| 2026-03-24 | 12.18 | 12.62 | 11.66 | 12.58 | +8.08% | 5.12 | 4.80% |