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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.40 | 12.76 | 12.15 | 12.57 | +1.45% | 4.52 | 4.09% |
| 2026-01-15 | 12.22 | 12.63 | 11.92 | 12.39 | -0.24% | 5.76 | 5.31% |
| 2026-01-14 | 12.93 | 13.06 | 12.26 | 12.42 | -3.94% | 7.65 | 6.88% |
| 2026-01-13 | 12.73 | 13.19 | 12.46 | 12.93 | +1.41% | 7.28 | 6.39% |
| 2026-01-12 | 11.71 | 12.89 | 11.67 | 12.75 | +7.87% | 6.69 | 6.12% |
| 2026-01-09 | 11.30 | 11.95 | 11.22 | 11.82 | +4.60% | 4.14 | 3.99% |
| 2026-01-08 | 11.14 | 11.44 | 11.11 | 11.30 | +1.35% | 2.50 | 2.51% |
| 2026-01-07 | 11.29 | 11.32 | 11.06 | 11.15 | -0.89% | 2.44 | 2.47% |
| 2026-01-06 | 11.09 | 11.37 | 10.96 | 11.25 | +1.26% | 2.91 | 2.93% |
| 2026-01-05 | 10.84 | 11.24 | 10.76 | 11.11 | +2.59% | 3.26 | 3.35% |
| 2025-12-31 | 10.72 | 11.04 | 10.72 | 10.83 | +1.03% | 2.41 | 2.50% |
| 2025-12-30 | 10.91 | 10.93 | 10.67 | 10.72 | -2.10% | 2.64 | 2.77% |
| 2025-12-29 | 11.01 | 11.13 | 10.85 | 10.95 | -1.26% | 2.94 | 3.03% |
| 2025-12-26 | 10.86 | 11.41 | 10.86 | 11.09 | +1.28% | 3.83 | 3.90% |
| 2025-12-25 | 10.96 | 11.09 | 10.88 | 10.95 | -1.26% | 2.52 | 2.61% |
| 2025-12-24 | 10.70 | 11.29 | 10.55 | 11.09 | +3.16% | 3.62 | 3.75% |
| 2025-12-23 | 10.80 | 10.96 | 10.71 | 10.75 | -1.29% | 2.68 | 2.80% |
| 2025-12-22 | 10.48 | 10.99 | 10.43 | 10.89 | +3.32% | 4.11 | 4.33% |
| 2025-12-19 | 10.24 | 10.61 | 10.24 | 10.54 | +3.33% | 3.29 | 3.56% |
| 2025-12-18 | 10.05 | 10.45 | 9.97 | 10.20 | +1.49% | 3.27 | 3.59% |