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
2025-10-31	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%
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%