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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.67 | 12.92 | 11.46 | 11.64 | -10.74% | 5.40 | 5.12% |
| 2026-03-20 | 13.38 | 13.60 | 12.95 | 13.04 | -1.51% | 2.15 | 1.85% |
| 2026-03-19 | 13.70 | 13.70 | 13.10 | 13.24 | -3.99% | 3.34 | 2.85% |
| 2026-03-18 | 13.68 | 14.00 | 13.53 | 13.79 | +1.40% | 2.51 | 2.08% |
| 2026-03-17 | 14.05 | 14.17 | 13.60 | 13.60 | -2.16% | 2.54 | 2.09% |
| 2026-03-16 | 14.50 | 14.51 | 13.51 | 13.90 | -4.53% | 5.37 | 4.38% |
| 2026-03-13 | 14.95 | 15.20 | 14.50 | 14.56 | -2.54% | 3.62 | 2.76% |
| 2026-03-12 | 15.04 | 15.39 | 14.91 | 14.94 | -0.40% | 3.96 | 2.96% |
| 2026-03-11 | 15.09 | 15.40 | 14.91 | 15.00 | -1.19% | 3.75 | 2.81% |
| 2026-03-10 | 15.06 | 15.31 | 14.86 | 15.18 | +1.74% | 3.71 | 2.77% |
| 2026-03-09 | 14.69 | 15.03 | 14.13 | 14.92 | +1.29% | 5.52 | 4.27% |
| 2026-03-06 | 14.12 | 15.14 | 14.01 | 14.73 | +4.25% | 5.57 | 4.30% |
| 2026-03-05 | 14.06 | 14.42 | 14.01 | 14.13 | +1.87% | 3.02 | 2.41% |
| 2026-03-04 | 13.60 | 14.07 | 13.38 | 13.87 | +0.51% | 2.67 | 2.18% |
| 2026-03-03 | 14.43 | 14.64 | 13.66 | 13.80 | -4.17% | 4.20 | 3.38% |
| 2026-03-02 | 14.49 | 14.72 | 14.26 | 14.40 | -1.97% | 3.67 | 2.88% |
| 2026-02-27 | 14.16 | 14.72 | 14.15 | 14.69 | +3.31% | 3.74 | 2.92% |
| 2026-02-26 | 14.22 | 14.37 | 14.05 | 14.22 | 0.00% | 3.44 | 2.74% |
| 2026-02-25 | 13.90 | 14.32 | 13.88 | 14.22 | +1.79% | 3.79 | 3.04% |
| 2026-02-24 | 13.97 | 14.12 | 13.29 | 13.97 | +1.82% | 4.56 | 3.72% |