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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.10 | 14.37 | 13.36 | 13.72 | -3.31% | 6.37 | 5.20% |
| 2026-02-12 | 14.19 | 14.33 | 13.95 | 14.19 | +0.42% | 3.89 | 3.11% |
| 2026-02-11 | 14.57 | 14.96 | 14.10 | 14.13 | -3.29% | 5.83 | 4.57% |
| 2026-02-10 | 14.18 | 14.80 | 14.05 | 14.61 | +3.11% | 6.28 | 4.88% |
| 2026-02-09 | 14.58 | 14.75 | 13.99 | 14.17 | -0.63% | 5.72 | 4.56% |
| 2026-02-06 | 14.61 | 15.05 | 14.10 | 14.26 | -3.26% | 5.97 | 4.61% |
| 2026-02-05 | 14.68 | 14.90 | 14.48 | 14.74 | +0.14% | 5.38 | 4.14% |
| 2026-02-04 | 14.76 | 15.13 | 14.36 | 14.72 | +0.82% | 6.64 | 5.10% |
| 2026-02-03 | 14.16 | 14.78 | 13.93 | 14.60 | +5.19% | 6.13 | 4.80% |
| 2026-02-02 | 13.64 | 14.49 | 13.51 | 13.88 | +1.83% | 5.83 | 4.67% |
| 2026-01-30 | 14.00 | 14.05 | 13.42 | 13.63 | -1.94% | 5.33 | 4.41% |
| 2026-01-29 | 13.86 | 14.28 | 13.80 | 13.90 | -0.57% | 6.18 | 4.99% |
| 2026-01-28 | 13.55 | 14.06 | 13.54 | 13.98 | -0.71% | 4.33 | 3.52% |
| 2026-01-27 | 13.93 | 14.30 | 13.67 | 14.08 | 0.00% | 5.93 | 4.81% |
| 2026-01-26 | 14.09 | 14.28 | 13.73 | 14.08 | -3.89% | 9.86 | 7.96% |
| 2026-01-23 | 14.08 | 14.67 | 13.62 | 14.65 | +3.75% | 13.26 | 10.49% |
| 2026-01-22 | 13.52 | 14.47 | 13.45 | 14.12 | +5.22% | 11.54 | 9.32% |
| 2026-01-21 | 13.04 | 13.60 | 12.77 | 13.42 | +2.84% | 7.42 | 6.32% |
| 2026-01-20 | 12.83 | 13.54 | 12.81 | 13.05 | +1.24% | 7.58 | 6.52% |
| 2026-01-19 | 12.79 | 13.00 | 12.36 | 12.89 | +2.55% | 4.86 | 4.31% |