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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.90 | 10.15 | 9.83 | 10.05 | +1.52% | 2.01 | 2.26% |
| 2025-12-16 | 9.99 | 10.05 | 9.76 | 9.90 | -1.49% | 2.59 | 2.97% |
| 2025-12-15 | 10.04 | 10.33 | 9.98 | 10.05 | -0.20% | 2.49 | 2.78% |
| 2025-12-12 | 10.15 | 10.40 | 10.03 | 10.07 | -0.49% | 2.57 | 2.86% |
| 2025-12-11 | 10.49 | 10.49 | 10.11 | 10.12 | -3.71% | 3.35 | 3.69% |
| 2025-12-10 | 10.30 | 10.63 | 10.21 | 10.51 | +1.06% | 3.72 | 4.03% |
| 2025-12-09 | 10.44 | 10.69 | 10.24 | 10.40 | +0.48% | 5.48 | 5.94% |
| 2025-12-08 | 10.40 | 10.66 | 10.30 | 10.35 | -0.19% | 4.69 | 5.09% |
| 2025-12-05 | 10.02 | 10.50 | 9.97 | 10.37 | +4.01% | 5.05 | 5.56% |
| 2025-12-04 | 10.24 | 10.30 | 9.91 | 9.97 | -4.59% | 6.51 | 7.35% |
| 2025-12-03 | 10.60 | 11.08 | 10.11 | 10.45 | +0.29% | 9.74 | 10.43% |
| 2025-12-02 | 11.95 | 12.00 | 10.15 | 10.42 | -12.07% | 14.99 | 15.87% |
| 2025-12-01 | 11.86 | 11.88 | 11.44 | 11.85 | +1.02% | 6.40 | 6.21% |
| 2025-11-28 | 11.13 | 12.01 | 11.01 | 11.73 | +5.96% | 7.94 | 7.74% |
| 2025-11-27 | 10.82 | 11.25 | 10.82 | 11.07 | +2.03% | 4.76 | 4.85% |
| 2025-11-26 | 10.50 | 10.99 | 10.45 | 10.85 | +2.84% | 4.52 | 4.73% |
| 2025-11-25 | 10.22 | 10.75 | 10.22 | 10.55 | +3.33% | 3.28 | 3.52% |
| 2025-11-24 | 10.25 | 10.40 | 10.15 | 10.21 | +0.79% | 2.57 | 2.83% |
| 2025-11-21 | 10.50 | 10.62 | 10.13 | 10.13 | -4.70% | 3.67 | 4.03% |
| 2025-11-20 | 10.55 | 10.87 | 10.49 | 10.63 | +0.76% | 2.86 | 3.05% |