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
2025-08-01	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%
2025-06-06	13.31	13.15	-0.17	-1.28%	13.10	13.31	72550	9549	1.39%
2025-06-05	13.06	13.32	0.23	1.76%	13.01	13.38	114176	15114	2.19%
2025-06-04	12.97	13.09	0.10	0.77%	12.96	13.16	62381	8176	1.20%
2025-06-03	12.85	12.99	0.05	0.39%	12.81	13.09	56518	7333	1.08%
2025-05-30	13.14	12.94	-0.31	-2.34%	12.92	13.25	94759	12326	1.82%
2025-05-29	12.89	13.25	0.40	3.11%	12.89	13.35	159733	21096	3.07%
2025-05-28	12.97	12.85	-0.13	-1.00%	12.82	13.07	67033	8659	1.29%
2025-05-27	13.05	12.98	-0.15	-1.14%	12.96	13.12	56889	7394	1.09%
2025-05-26	12.90	13.13	0.11	0.84%	12.83	13.14	85130	11094	1.63%
2025-05-23	13.32	13.02	-0.41	-3.05%	13.01	13.33	160284	21107	3.08%
2025-05-22	13.09	13.43	0.32	2.44%	13.02	13.64	239346	32044	4.59%
2025-05-21	13.25	13.11	-0.18	-1.35%	13.04	13.30	83728	11001	1.61%
2025-05-20	13.14	13.29	0.15	1.14%	13.02	13.34	68418	9049	1.31%
2025-05-19	13.17	13.14	-0.02	-0.15%	12.94	13.18	79534	10393	1.53%
2025-05-16	13.18	13.16	-0.04	-0.30%	13.10	13.29	71287	9421	1.37%
2025-05-15	13.43	13.20	-0.25	-1.86%	13.18	13.43	80739	10705	1.55%
2025-05-14	13.48	13.45	-0.06	-0.44%	13.31	13.54	102055	13705	1.96%
2025-05-13	13.91	13.51	-0.13	-0.95%	13.48	13.95	146723	20030	2.82%
2025-05-12	13.54	13.64	0.29	2.17%	13.46	13.64	133703	18115	2.57%
2025-05-09	13.63	13.35	-0.29	-2.13%	13.31	13.63	130653	17504	2.51%
2025-05-08	13.18	13.64	0.41	3.10%	13.15	13.71	244435	33064	4.69%
2025-05-07	13.55	13.23	-0.05	-0.38%	13.10	13.65	140101	18614	2.69%
2025-05-06	13.06	13.28	0.27	2.08%	12.98	13.29	148332	19513	2.85%
2025-04-30	12.88	13.01	0.20	1.56%	12.86	13.10	94734	12325	1.82%
2025-04-29	12.65	12.81	0.14	1.10%	12.53	12.90	84897	10867	1.63%
2025-04-28	12.75	12.67	-0.14	-1.09%	12.57	12.81	88886	11254	1.71%
2025-04-25	12.89	12.81	-0.20	-1.54%	12.78	13.03	147065	18929	2.82%
2025-04-24	13.10	13.01	-0.15	-1.14%	12.96	13.27	97499	12764	1.87%