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
2026-05-15	11.34	11.42	0.09	0.79%	11.29	11.57	152945	17509	2.94%
2026-05-14	11.28	11.33	0.05	0.44%	11.02	11.46	175487	19772	3.37%
2026-05-13	10.89	11.28	0.38	3.49%	10.85	11.35	130026	14537	2.50%
2026-05-12	11.33	10.90	-0.42	-3.71%	10.90	11.34	121232	13409	2.33%
2026-05-11	11.46	11.32	-0.06	-0.53%	11.25	11.49	81408	9203	1.56%
2026-05-08	11.26	11.38	0.11	0.98%	11.23	11.43	68211	7747	1.31%
2026-05-07	11.27	11.27	0.05	0.45%	11.16	11.28	55874	6275	1.07%
2026-05-06	11.14	11.22	0.11	0.99%	11.11	11.30	67536	7585	1.30%
2026-04-30	11.21	11.11	-0.09	-0.80%	11.02	11.24	47940	5324	0.92%
2026-04-29	11.01	11.20	0.13	1.17%	11.00	11.26	55838	6240	1.07%
2026-04-28	11.12	11.07	-0.10	-0.90%	10.98	11.25	51842	5753	0.99%
2026-04-27	10.95	11.17	0.26	2.38%	10.81	11.29	83603	9247	1.60%
2026-04-24	11.00	10.91	-0.36	-3.19%	10.78	11.05	109444	11889	2.10%
2026-04-23	11.32	11.27	-0.06	-0.53%	11.22	11.38	48515	5470	0.93%
2026-04-22	11.30	11.33	0.02	0.18%	11.26	11.35	36054	4080	0.69%
2026-04-21	11.36	11.31	-0.09	-0.79%	11.26	11.41	34622	3916	0.66%
2026-04-20	11.35	11.40	0.06	0.53%	11.29	11.46	40560	4629	0.78%
2026-04-17	11.37	11.34	-0.06	-0.53%	11.29	11.39	36338	4121	0.70%
2026-04-16	11.35	11.40	0.04	0.35%	11.33	11.43	42797	4872	0.82%
2026-04-15	11.47	11.36	-0.05	-0.44%	11.35	11.52	42369	4836	0.81%
2026-04-14	11.50	11.41	-0.05	-0.44%	11.37	11.54	47838	5472	0.92%
2026-04-13	11.38	11.46	-0.04	-0.35%	11.37	11.50	39241	4496	0.75%
2026-04-10	11.43	11.50	0.18	1.59%	11.37	11.54	74042	8504	1.42%
2026-04-09	11.31	11.32	-0.06	-0.53%	11.28	11.44	55299	6285	1.06%
2026-04-08	11.28	11.38	0.28	2.52%	11.22	11.39	77343	8761	1.48%
2026-04-07	11.06	11.10	0.03	0.27%	11.02	11.21	33759	3752	0.65%
2026-04-03	11.16	11.07	-0.08	-0.72%	11.05	11.24	41626	4633	0.80%
2026-04-02	11.31	11.15	-0.16	-1.41%	11.09	11.34	44934	5030	0.86%
2026-04-01	11.38	11.31	0.07	0.62%	11.24	11.43	50791	5735	0.97%
2026-03-31	11.21	11.24	0.08	0.72%	11.09	11.41	83573	9426	1.60%
2026-03-30	11.01	11.16	0.34	3.14%	10.97	11.40	124871	14021	2.40%
2026-03-27	10.61	10.82	0.11	1.03%	10.56	10.86	42924	4620	0.82%
2026-03-26	10.80	10.71	-0.12	-1.11%	10.67	10.92	40374	4356	0.77%
2026-03-25	10.69	10.83	0.14	1.31%	10.65	10.87	47274	5111	0.91%
2026-03-24	10.62	10.69	0.22	2.10%	10.45	10.72	51677	5471	0.99%
2026-03-23	10.97	10.47	-0.61	-5.51%	10.37	10.97	97579	10395	1.87%
2026-03-20	11.41	11.08	-0.23	-2.03%	11.06	11.42	56086	6287	1.08%
2026-03-19	11.56	11.31	-0.37	-3.17%	11.30	11.60	65609	7502	1.26%
2026-03-18	11.70	11.68	-0.02	-0.17%	11.59	11.76	41336	4815	0.79%
2026-03-17	11.76	11.70	-0.06	-0.51%	11.67	11.85	49115	5778	0.94%
2026-03-16	11.65	11.76	0.08	0.68%	11.57	11.77	41406	4824	0.79%
2026-03-13	11.64	11.68	-0.01	-0.09%	11.60	11.77	39400	4608	0.76%
2026-03-12	11.78	11.69	-0.11	-0.93%	11.65	11.84	40017	4689	0.77%
2026-03-11	11.83	11.80	-0.01	-0.08%	11.75	11.88	40107	4732	0.77%
2026-03-10	11.75	11.81	0.13	1.11%	11.74	11.86	48092	5676	0.92%
2026-03-09	11.63	11.68	-0.07	-0.60%	11.39	11.71	77242	8907	1.48%
2026-03-06	11.66	11.75	0.03	0.26%	11.65	11.75	41631	4878	0.80%
2026-03-05	11.76	11.72	0.10	0.86%	11.64	11.80	52680	6182	1.01%
2026-03-04	11.67	11.62	-0.12	-1.02%	11.54	11.79	65699	7659	1.26%
2026-03-03	12.09	11.74	-0.36	-2.98%	11.71	12.15	114762	13645	2.20%
2026-03-02	12.34	12.10	-0.35	-2.81%	12.09	12.35	132403	16117	2.54%
2026-02-27	12.41	12.45	0.04	0.32%	12.34	12.48	64269	7980	1.23%
2026-02-26	12.41	12.41	-0.01	-0.08%	12.37	12.46	53487	6636	1.03%
2026-02-25	12.34	12.42	0.08	0.65%	12.32	12.45	56506	7010	1.08%
2026-02-24	12.37	12.34	0.08	0.65%	12.27	12.39	47917	5911	0.92%
2026-02-13	12.33	12.26	-0.09	-0.73%	12.26	12.46	53914	6661	1.03%
2026-02-12	12.42	12.35	-0.07	-0.56%	12.33	12.45	50669	6274	0.97%
2026-02-11	12.49	12.42	-0.02	-0.16%	12.39	12.50	45075	5606	0.87%
2026-02-10	12.41	12.44	0.03	0.24%	12.41	12.51	70964	8848	1.36%
2026-02-09	12.38	12.41	0.12	0.98%	12.34	12.42	54968	6810	1.05%
2026-02-06	12.29	12.29	-0.04	-0.32%	12.20	12.40	54267	6686	1.04%