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
2026-07-01	9.11	9.20	0.11	1.21%	9.07	9.33	69998	6450	1.34%
2026-06-30	9.09	9.09	0.02	0.22%	9.05	9.23	57956	5300	1.11%
2026-06-29	9.17	9.07	-0.11	-1.20%	8.87	9.19	82840	7495	1.59%
2026-06-26	9.45	9.18	-0.31	-3.27%	9.16	9.45	85606	7936	1.64%
2026-06-25	9.90	9.49	-0.41	-4.14%	9.47	9.91	108577	10480	2.08%
2026-06-24	10.11	9.90	-0.27	-2.65%	9.83	10.11	76622	7619	1.47%
2026-06-23	9.84	10.17	0.24	2.42%	9.84	10.25	120436	12085	2.31%
2026-06-22	9.96	9.93	-0.07	-0.70%	9.67	9.96	93556	9174	1.80%
2026-06-18	9.99	10.00	-0.04	-0.40%	9.86	10.08	57773	5754	1.11%
2026-06-17	10.20	10.04	-0.21	-2.05%	9.98	10.33	78447	7916	1.51%
2026-06-16	10.18	10.25	0.05	0.49%	10.05	10.37	85231	8714	1.64%
2026-06-15	10.30	10.20	-0.08	-0.78%	10.10	10.38	100708	10263	1.93%
2026-06-12	9.99	10.28	0.45	4.58%	9.93	10.49	158345	16245	3.04%
2026-06-11	9.99	9.83	-0.19	-1.90%	9.75	10.09	78126	7745	1.50%
2026-06-10	10.30	10.02	-0.36	-3.47%	9.91	10.30	119144	11968	2.29%
2026-06-09	10.68	10.38	-0.25	-2.35%	10.31	10.70	97817	10186	1.88%
2026-06-08	10.69	10.63	-0.30	-2.74%	10.53	10.82	95776	10232	1.84%
2026-06-05	10.90	10.93	-0.03	-0.27%	10.62	11.14	107260	11758	2.06%
2026-06-04	11.18	10.96	-0.36	-3.18%	10.92	11.31	136268	15081	2.62%
2026-06-03	11.26	11.32	-0.05	-0.44%	11.21	11.50	161322	18355	3.10%
2026-06-02	11.37	11.37	-0.11	-0.96%	11.32	11.56	179582	20489	3.45%
2026-06-01	11.11	11.48	0.33	2.96%	11.08	11.49	238028	27085	4.57%
2026-05-29	11.26	11.15	-0.17	-1.50%	11.00	11.39	170354	19003	3.27%
2026-05-28	11.11	11.32	0.15	1.34%	10.96	11.38	197210	22097	3.78%
2026-05-27	11.08	11.17	-0.12	-1.06%	11.02	11.43	198031	22135	3.80%
2026-05-26	10.89	11.29	0.41	3.77%	10.62	11.55	144614	15826	2.78%
2026-05-25	11.03	10.88	-0.14	-1.27%	10.80	11.17	92285	10077	1.77%
2026-05-22	11.03	11.02	0.05	0.46%	10.70	11.11	117377	12764	2.25%
2026-05-21	11.09	10.97	0.00	0.00%	10.94	11.30	135250	15076	2.60%
2026-05-20	11.40	11.17	-0.29	-2.53%	11.12	11.42	103649	11597	1.99%
2026-05-19	11.33	11.46	0.13	1.15%	11.28	11.48	96237	10966	1.85%
2026-05-18	11.34	11.33	-0.09	-0.79%	11.14	11.42	115445	12991	2.22%
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%