漫步者 (002351) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.27	12.08	-0.20	-1.63%	12.07	12.27	73458	8913	1.41%
2025-12-15	12.30	12.28	-0.07	-0.57%	12.24	12.39	42992	5290	0.83%
2025-12-12	12.28	12.35	0.10	0.82%	12.22	12.39	47230	5824	0.91%
2025-12-11	12.51	12.25	-0.22	-1.76%	12.24	12.51	66741	8246	1.28%
2025-12-10	12.49	12.47	-0.04	-0.32%	12.37	12.53	64900	8071	1.25%
2025-12-09	12.61	12.51	-0.12	-0.95%	12.48	12.67	67540	8493	1.30%
2025-12-08	12.65	12.63	-0.06	-0.47%	12.62	12.75	77405	9809	1.49%
2025-12-05	12.58	12.69	0.09	0.71%	12.46	12.69	78380	9873	1.50%
2025-12-04	12.77	12.60	-0.23	-1.79%	12.49	12.81	91178	11496	1.75%
2025-12-03	12.92	12.83	-0.15	-1.16%	12.70	12.98	117430	15032	2.25%
2025-12-02	13.03	12.98	-0.10	-0.76%	12.88	13.08	153409	19901	2.94%
2025-12-01	12.61	13.08	0.47	3.73%	12.57	13.13	280499	36365	5.38%
2025-11-28	12.59	12.61	-0.02	-0.16%	12.54	12.67	57527	7251	1.10%
2025-11-27	12.51	12.63	-0.02	-0.16%	12.51	12.80	90891	11532	1.74%
2025-11-26	12.38	12.65	0.27	2.18%	12.31	12.98	133212	16915	2.56%
2025-11-25	12.33	12.38	0.08	0.65%	12.31	12.49	64676	8022	1.24%
2025-11-24	12.18	12.30	0.12	0.99%	12.18	12.37	64260	7872	1.23%
2025-11-21	12.62	12.18	-0.53	-4.17%	12.15	12.69	127117	15698	2.44%
2025-11-20	12.76	12.71	-0.02	-0.16%	12.65	12.82	52380	6662	1.01%
2025-11-19	12.90	12.73	-0.19	-1.47%	12.68	12.96	88826	11337	1.70%
2025-11-18	12.93	12.92	-0.06	-0.46%	12.85	13.02	83461	10793	1.60%
2025-11-17	12.85	12.98	0.08	0.62%	12.82	12.99	96063	12439	1.84%
2025-11-14	12.78	12.90	0.10	0.78%	12.74	13.06	159465	20675	3.06%
2025-11-13	12.78	12.80	0.02	0.16%	12.72	12.80	55368	7071	1.06%
2025-11-12	12.76	12.78	0.00	0.00%	12.70	12.82	60292	7691	1.16%
2025-11-11	12.92	12.78	-0.10	-0.78%	12.75	12.94	95850	12300	1.84%
2025-11-10	12.81	12.88	0.08	0.63%	12.74	12.89	84267	10800	1.62%
2025-11-07	12.78	12.80	0.00	0.00%	12.72	12.84	73206	9364	1.40%
2025-11-06	12.78	12.80	0.03	0.23%	12.72	12.81	58431	7465	1.12%
2025-11-05	12.67	12.77	0.02	0.16%	12.62	12.80	65661	8377	1.26%
2025-11-04	12.85	12.75	-0.09	-0.70%	12.69	12.86	80872	10311	1.55%
2025-11-03	12.75	12.84	0.03	0.23%	12.70	12.84	71875	9189	1.38%
2025-10-31	12.69	12.81	0.12	0.95%	12.69	12.81	74312	9491	1.43%
2025-10-30	12.92	12.69	-0.20	-1.55%	12.68	12.92	97488	12437	1.87%
2025-10-29	12.83	12.89	0.06	0.47%	12.70	12.89	89912	11494	1.73%
2025-10-28	12.90	12.83	-0.12	-0.93%	12.78	12.92	94925	12180	1.82%
2025-10-27	13.03	12.95	0.01	0.08%	12.90	13.06	86538	11211	1.66%
2025-10-24	12.87	12.94	0.07	0.54%	12.87	12.96	84654	10944	1.62%
2025-10-23	12.83	12.87	0.04	0.31%	12.66	12.88	82600	10530	1.59%
2025-10-22	12.90	12.83	-0.14	-1.08%	12.82	12.97	75800	9753	1.45%
2025-10-21	12.85	12.97	0.17	1.33%	12.78	13.03	98819	12793	1.90%
2025-10-20	12.81	12.80	0.09	0.71%	12.70	12.87	91427	11684	1.75%
2025-10-17	13.15	12.71	-0.43	-3.27%	12.68	13.19	180161	23229	3.46%
2025-10-16	13.38	13.14	-0.25	-1.87%	13.11	13.38	131232	17348	2.52%
2025-10-15	13.25	13.39	0.13	0.98%	13.08	13.39	131713	17499	2.53%
2025-10-14	13.55	13.26	-0.28	-2.07%	13.26	13.67	209854	28226	4.03%
2025-10-13	13.34	13.54	-0.38	-2.73%	13.31	13.78	240028	32379	4.61%
2025-10-10	13.99	13.92	-0.13	-0.93%	13.86	14.19	279933	39125	5.37%
2025-10-09	14.00	14.05	-0.13	-0.92%	13.96	14.20	338794	47686	6.50%
2025-09-30	13.63	14.18	0.60	4.42%	13.45	14.23	489338	67860	9.39%
2025-09-29	13.66	13.58	-0.13	-0.95%	13.50	13.75	213847	29066	4.10%
2025-09-26	13.91	13.71	-0.25	-1.79%	13.57	14.08	376361	51861	7.22%
2025-09-25	13.52	13.96	0.44	3.25%	13.36	14.55	615086	86324	11.80%
2025-09-24	13.42	13.52	-0.03	-0.22%	13.23	13.52	260040	34858	4.99%
2025-09-23	13.83	13.55	-0.29	-2.10%	13.18	13.90	367355	49462	7.05%
2025-09-22	13.38	13.84	0.73	5.57%	13.28	14.00	538164	74249	10.33%
2025-09-19	13.17	13.11	-0.07	-0.53%	13.08	13.26	118823	15629	2.28%
2025-09-18	13.32	13.18	-0.19	-1.42%	13.08	13.52	195472	26035	3.75%
2025-09-17	13.29	13.37	0.08	0.60%	13.21	13.48	138214	18489	2.65%
2025-09-16	13.14	13.29	0.15	1.14%	13.08	13.34	117215	15493	2.25%
2025-09-15	13.29	13.14	-0.13	-0.98%	13.11	13.36	114106	15047	2.19%
2025-09-12	13.50	13.27	-0.14	-1.04%	13.26	13.50	130617	17440	2.51%
2025-09-11	13.12	13.41	0.26	1.98%	13.01	13.41	155039	20529	2.98%
2025-09-10	13.17	13.15	-0.05	-0.38%	13.10	13.27	100272	13211	1.92%
2025-09-09	13.45	13.20	-0.28	-2.08%	13.15	13.47	134611	17837	2.58%
2025-09-08	13.38	13.48	0.00	0.00%	13.35	13.64	118312	15922	2.27%