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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.20 | 9.63 | 9.13 | 9.56 | +3.80% | 5.65 | 6.78% |
| 2025-09-15 | 9.22 | 9.33 | 9.16 | 9.21 | -0.11% | 2.15 | 2.63% |
| 2025-09-12 | 9.41 | 9.43 | 9.22 | 9.22 | -2.64% | 3.08 | 3.75% |
| 2025-09-11 | 9.27 | 9.49 | 9.12 | 9.47 | +1.18% | 3.78 | 4.59% |
| 2025-09-10 | 9.25 | 9.50 | 9.24 | 9.36 | +0.65% | 2.65 | 3.20% |
| 2025-09-09 | 9.71 | 9.76 | 9.30 | 9.30 | -5.39% | 5.89 | 7.06% |
| 2025-09-08 | 9.58 | 9.95 | 9.48 | 9.83 | +2.40% | 6.76 | 7.85% |
| 2025-09-05 | 9.90 | 10.07 | 9.49 | 9.60 | +0.95% | 8.43 | 9.87% |
| 2025-09-04 | 9.37 | 9.66 | 9.22 | 9.51 | +1.71% | 6.92 | 8.27% |
| 2025-09-03 | 9.22 | 9.60 | 8.98 | 9.35 | +1.96% | 6.03 | 7.31% |
| 2025-09-02 | 9.41 | 9.45 | 9.13 | 9.17 | -2.65% | 3.97 | 4.85% |
| 2025-09-01 | 9.14 | 9.53 | 9.12 | 9.42 | +2.39% | 4.22 | 5.10% |
| 2025-08-29 | 9.33 | 9.41 | 9.20 | 9.20 | -2.23% | 3.96 | 4.84% |
| 2025-08-28 | 9.22 | 9.44 | 9.15 | 9.41 | +1.62% | 5.30 | 6.45% |
| 2025-08-27 | 9.61 | 9.68 | 9.25 | 9.26 | -5.32% | 8.53 | 10.21% |
| 2025-08-26 | 9.65 | 10.10 | 9.45 | 9.78 | +7.24% | 15.03 | 17.41% |
| 2025-08-25 | 9.25 | 9.36 | 9.04 | 9.12 | -2.56% | 5.61 | 6.96% |
| 2025-08-22 | 9.23 | 9.38 | 9.13 | 9.36 | -0.21% | 4.35 | 5.33% |
| 2025-08-21 | 9.19 | 9.44 | 9.13 | 9.38 | +2.18% | 5.04 | 6.12% |
| 2025-08-20 | 9.12 | 9.18 | 9.01 | 9.18 | +0.22% | 3.41 | 4.24% |