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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.46 | 10.75 | 10.42 | 10.55 | +0.86% | 2.76 | 2.95% |
| 2025-11-18 | 10.66 | 10.67 | 10.37 | 10.46 | -1.88% | 2.69 | 2.90% |
| 2025-11-17 | 10.55 | 10.71 | 10.36 | 10.66 | +2.01% | 4.55 | 4.90% |
| 2025-11-14 | 10.95 | 11.16 | 10.45 | 10.45 | -6.86% | 8.36 | 8.84% |
| 2025-11-13 | 10.70 | 11.49 | 10.56 | 11.22 | +5.75% | 11.35 | 11.70% |
| 2025-11-12 | 10.59 | 10.70 | 10.30 | 10.61 | +0.19% | 5.76 | 6.20% |
| 2025-11-11 | 9.90 | 10.90 | 9.84 | 10.59 | +6.54% | 7.50 | 8.14% |
| 2025-11-10 | 9.76 | 10.01 | 9.70 | 9.94 | +1.12% | 3.42 | 3.92% |
| 2025-11-07 | 9.79 | 10.08 | 9.79 | 9.83 | -1.40% | 3.14 | 3.58% |
| 2025-11-06 | 9.77 | 10.08 | 9.63 | 9.97 | +2.68% | 4.76 | 5.44% |
| 2025-11-05 | 9.54 | 9.80 | 9.51 | 9.71 | +0.83% | 2.81 | 3.28% |
| 2025-11-04 | 9.59 | 9.70 | 9.56 | 9.63 | +0.31% | 2.72 | 3.20% |
| 2025-11-03 | 9.45 | 9.63 | 9.24 | 9.60 | +2.56% | 3.69 | 4.42% |
| 2025-10-31 | 9.23 | 9.45 | 9.21 | 9.36 | +1.52% | 2.72 | 3.30% |
| 2025-10-30 | 9.12 | 9.24 | 8.89 | 9.22 | +1.21% | 2.63 | 3.27% |
| 2025-10-29 | 8.79 | 9.15 | 8.70 | 9.11 | +3.88% | 3.31 | 4.16% |
| 2025-10-28 | 8.75 | 8.86 | 8.66 | 8.77 | +0.46% | 1.26 | 1.63% |
| 2025-10-27 | 8.67 | 8.82 | 8.55 | 8.73 | +1.63% | 1.63 | 2.12% |
| 2025-10-24 | 8.54 | 8.69 | 8.54 | 8.59 | +0.12% | 0.94 | 1.24% |
| 2025-10-23 | 8.64 | 8.64 | 8.50 | 8.58 | -0.46% | 1.02 | 1.34% |