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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.42 | 8.75 | 8.39 | 8.62 | +1.65% | 2.30 | 3.01% |
| 2025-10-21 | 8.28 | 8.49 | 8.21 | 8.48 | +2.05% | 1.31 | 1.76% |
| 2025-10-20 | 8.43 | 8.45 | 8.17 | 8.31 | +0.12% | 1.18 | 1.61% |
| 2025-10-17 | 8.50 | 8.54 | 8.29 | 8.30 | -2.12% | 1.07 | 1.44% |
| 2025-10-16 | 8.66 | 8.67 | 8.45 | 8.48 | -2.19% | 1.31 | 1.75% |
| 2025-10-15 | 8.59 | 8.69 | 8.53 | 8.67 | +1.17% | 0.96 | 1.26% |
| 2025-10-14 | 8.79 | 8.85 | 8.51 | 8.57 | -2.61% | 1.68 | 2.20% |
| 2025-10-13 | 8.40 | 8.84 | 8.38 | 8.80 | +0.69% | 1.73 | 2.26% |
| 2025-10-10 | 8.70 | 8.87 | 8.70 | 8.74 | +0.23% | 1.95 | 2.51% |
| 2025-10-09 | 8.80 | 8.86 | 8.55 | 8.72 | -1.13% | 2.28 | 2.96% |
| 2025-09-30 | 8.82 | 9.07 | 8.76 | 8.82 | 0.00% | 2.67 | 3.38% |
| 2025-09-29 | 8.54 | 8.85 | 8.38 | 8.82 | +3.28% | 2.56 | 3.34% |
| 2025-09-26 | 8.69 | 8.73 | 8.51 | 8.54 | -1.84% | 2.06 | 2.71% |
| 2025-09-25 | 9.10 | 9.14 | 8.70 | 8.70 | -4.81% | 4.55 | 5.79% |
| 2025-09-24 | 9.13 | 9.22 | 9.01 | 9.14 | +0.33% | 2.03 | 2.52% |
| 2025-09-23 | 9.30 | 9.36 | 9.01 | 9.11 | -4.61% | 4.66 | 5.77% |
| 2025-09-22 | 9.36 | 9.83 | 9.13 | 9.55 | +3.80% | 5.67 | 6.76% |
| 2025-09-19 | 9.22 | 9.35 | 9.10 | 9.20 | -0.65% | 2.76 | 3.39% |
| 2025-09-18 | 9.43 | 9.65 | 9.14 | 9.26 | -2.11% | 4.11 | 4.92% |
| 2025-09-17 | 9.58 | 9.66 | 9.41 | 9.46 | -1.05% | 3.22 | 3.83% |