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
2025-09-15	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%
2025-09-05	13.15	13.48	0.36	2.74%	13.05	13.49	182298	24314	3.50%
2025-09-04	13.25	13.12	-0.08	-0.61%	12.93	13.58	207153	27431	3.98%
2025-09-03	13.66	13.20	-0.29	-2.15%	13.14	13.66	160935	21509	3.09%
2025-09-02	13.92	13.49	-0.51	-3.64%	13.40	14.00	267184	36293	5.13%
2025-09-01	14.08	14.00	0.00	0.00%	13.93	14.23	182079	25541	3.49%
2025-08-29	14.28	14.00	-0.28	-1.96%	13.92	14.30	217411	30547	4.17%
2025-08-28	14.09	14.28	0.13	0.92%	13.74	14.29	273594	38522	5.25%
2025-08-27	14.57	14.15	-0.33	-2.28%	14.13	14.99	363610	53031	6.98%
2025-08-26	14.14	14.48	0.28	1.97%	14.09	14.64	366173	52782	7.03%
2025-08-25	14.50	14.20	-0.15	-1.05%	14.11	14.51	271302	38649	5.21%
2025-08-22	14.30	14.35	0.08	0.56%	14.17	14.37	207354	29587	3.98%
2025-08-21	14.44	14.27	-0.13	-0.90%	14.17	14.48	275450	39417	5.29%
2025-08-20	14.01	14.40	0.36	2.56%	13.91	14.52	396312	56588	7.61%
2025-08-19	13.94	14.04	0.12	0.86%	13.79	14.10	248363	34666	4.77%
2025-08-18	13.65	13.92	0.31	2.28%	13.63	14.14	336116	46795	6.45%
2025-08-15	13.57	13.61	0.05	0.37%	13.53	13.68	173110	23563	3.32%
2025-08-14	13.60	13.56	-0.02	-0.15%	13.39	13.72	199194	27059	3.82%
2025-08-13	13.55	13.58	0.07	0.52%	13.45	13.62	148252	20075	2.85%
2025-08-12	13.44	13.51	0.02	0.15%	13.42	13.58	110891	14980	2.13%
2025-08-11	13.20	13.49	0.25	1.89%	13.20	13.55	175990	23667	3.38%
2025-08-08	13.45	13.24	-0.26	-1.93%	13.24	13.47	125800	16738	2.41%
2025-08-07	13.56	13.50	-0.05	-0.37%	13.48	13.65	148833	20160	2.86%
2025-08-06	13.27	13.55	0.28	2.11%	13.17	13.70	231297	31164	4.44%
2025-08-05	13.18	13.27	0.09	0.68%	13.17	13.29	79554	10527	1.53%
2025-08-04	13.07	13.18	0.01	0.08%	13.02	13.19	71425	9366	1.37%
2025-08-01	13.14	13.17	0.03	0.23%	13.09	13.34	106969	14094	2.05%
2025-07-31	13.39	13.14	-0.28	-2.09%	13.11	13.50	171388	22784	3.29%
2025-07-30	13.61	13.42	-0.33	-2.40%	13.37	13.63	206069	27743	3.95%
2025-07-29	13.44	13.75	0.31	2.31%	13.30	13.85	293925	40079	5.64%
2025-07-28	13.57	13.44	-0.08	-0.59%	13.40	13.59	108924	14649	2.09%
2025-07-25	13.59	13.52	-0.06	-0.44%	13.42	13.64	189562	25618	3.64%
2025-07-24	13.15	13.58	0.43	3.27%	13.14	13.58	248068	33218	4.76%
2025-07-23	13.27	13.15	-0.13	-0.98%	13.14	13.30	124394	16437	2.39%
2025-07-22	13.39	13.28	-0.12	-0.90%	13.18	13.39	123950	16442	2.38%
2025-07-21	13.34	13.40	0.06	0.45%	13.30	13.40	94403	12611	1.81%
2025-07-18	13.41	13.34	-0.07	-0.52%	13.28	13.48	101736	13576	1.95%
2025-07-17	13.17	13.41	0.22	1.67%	13.12	13.43	161794	21586	3.11%
2025-07-16	13.14	13.19	0.05	0.38%	13.11	13.27	86713	11453	1.66%
2025-07-15	13.22	13.14	-0.08	-0.61%	13.07	13.27	120968	15904	2.32%
2025-07-14	13.30	13.22	-0.07	-0.53%	13.20	13.31	89257	11806	1.71%
2025-07-11	13.35	13.29	-0.07	-0.52%	13.23	13.40	130517	17385	2.50%
2025-07-10	13.35	13.36	-0.04	-0.30%	13.26	13.43	116641	15549	2.24%
2025-07-09	13.40	13.40	-0.06	-0.45%	13.37	13.56	164899	22179	3.16%
2025-07-08	13.17	13.46	0.31	2.36%	13.14	13.50	216214	28917	4.15%
2025-07-07	13.25	13.15	-0.13	-0.98%	13.09	13.26	114666	15082	2.20%
2025-07-04	13.45	13.28	-0.23	-1.70%	13.19	13.60	229959	30621	4.41%
2025-07-03	12.93	13.51	0.53	4.08%	12.93	13.70	417012	56008	8.00%
2025-07-02	13.13	12.98	-0.13	-0.99%	12.90	13.13	96612	12528	1.85%
2025-07-01	13.10	13.11	-0.01	-0.08%	12.92	13.12	96756	12606	1.86%
2025-06-30	12.92	13.12	0.22	1.71%	12.92	13.13	124761	16285	2.39%
2025-06-27	12.95	12.90	0.06	0.47%	12.82	12.98	102981	13301	1.98%
2025-06-26	13.22	13.09	-0.12	-0.91%	13.07	13.29	120270	15831	2.31%
2025-06-25	13.09	13.21	0.14	1.07%	13.02	13.24	141520	18603	2.72%
2025-06-24	12.80	13.07	0.31	2.43%	12.79	13.08	116583	15161	2.24%
2025-06-23	12.51	12.76	0.13	1.03%	12.46	12.80	68190	8659	1.31%
2025-06-20	12.78	12.63	-0.19	-1.48%	12.61	12.92	86476	10986	1.66%
2025-06-19	13.00	12.82	-0.26	-1.99%	12.74	13.10	98595	12719	1.89%
2025-06-18	13.07	13.08	0.01	0.08%	12.94	13.18	95753	12490	1.84%
2025-06-17	12.98	13.07	0.15	1.16%	12.93	13.30	170643	22421	3.28%
2025-06-16	12.74	12.92	0.13	1.02%	12.69	12.93	66445	8565	1.28%
2025-06-13	13.06	12.79	-0.36	-2.74%	12.73	13.08	155288	20001	2.98%
2025-06-12	13.13	13.15	-0.02	-0.15%	13.06	13.31	108050	14249	2.07%
2025-06-11	13.08	13.17	0.19	1.46%	13.03	13.52	184844	24553	3.55%
2025-06-10	13.26	12.98	-0.28	-2.11%	12.92	13.30	110409	14418	2.12%
2025-06-09	13.19	13.26	0.11	0.84%	13.15	13.35	73682	9765	1.41%