探路者 (300005) - 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
2026-06-18	17.40	17.06	-0.33	-1.90%	16.59	17.55	489606	83756	5.59%
2026-06-17	17.35	17.39	-0.21	-1.19%	16.42	17.70	722624	124244	8.24%
2026-06-16	17.98	17.60	0.06	0.34%	17.05	18.72	979318	173388	11.17%
2026-06-15	14.64	17.54	2.92	19.97%	14.64	17.54	1151799	191948	13.14%
2026-06-12	15.16	14.62	-0.38	-2.53%	14.60	15.38	265984	39529	3.03%
2026-06-11	14.51	15.00	0.30	2.04%	14.25	15.09	222315	32461	2.54%
2026-06-10	14.88	14.70	-0.33	-2.20%	14.25	14.93	220438	32000	2.51%
2026-06-09	15.30	15.03	0.23	1.55%	14.65	15.34	204339	30340	2.33%
2026-06-08	14.72	14.80	-0.06	-0.40%	14.08	15.43	323721	48538	3.69%
2026-06-05	14.66	14.86	0.27	1.85%	14.54	15.25	284216	42482	3.24%
2026-06-04	14.80	14.59	-0.35	-2.34%	14.44	14.90	276512	40461	3.15%
2026-06-03	15.84	14.94	-1.06	-6.63%	14.68	15.84	523116	79532	5.97%
2026-06-02	14.98	16.00	1.05	7.02%	14.88	16.37	586276	92327	6.69%
2026-06-01	15.36	14.95	-0.16	-1.06%	14.85	15.36	263996	39780	3.01%
2026-05-29	15.45	15.11	-0.09	-0.59%	14.76	15.63	384995	58603	4.39%
2026-05-28	15.15	15.21	0.02	0.13%	15.01	15.75	344367	53074	3.93%
2026-05-27	14.77	15.19	0.47	3.19%	14.40	15.35	405625	60516	4.63%
2026-05-26	15.20	14.72	-0.58	-3.79%	14.55	15.80	472652	70938	5.39%
2026-05-25	16.71	15.30	-1.20	-7.27%	15.00	16.71	513569	80812	5.86%
2026-05-22	16.27	16.50	0.55	3.45%	15.82	16.62	295131	47815	3.37%
2026-05-21	16.82	15.95	-0.86	-5.12%	15.90	17.05	422769	70214	4.82%
2026-05-20	16.17	16.81	0.64	3.96%	16.10	17.09	430061	71595	4.91%
2026-05-19	16.14	16.17	0.24	1.51%	15.81	16.25	254350	40751	2.90%
2026-05-18	16.04	15.93	-0.26	-1.61%	15.44	16.45	307042	48584	3.50%
2026-05-15	16.44	16.19	-0.34	-2.06%	15.96	16.77	348802	56694	3.98%
2026-05-14	16.12	16.53	0.53	3.31%	16.12	17.17	624185	104342	7.12%
2026-05-13	15.82	16.00	0.19	1.20%	15.72	16.30	380715	60912	4.34%
2026-05-12	15.07	15.81	0.70	4.63%	14.98	15.99	541723	85015	6.18%
2026-05-11	14.31	15.11	0.57	3.92%	13.90	15.19	560442	82296	6.39%
2026-05-08	14.68	14.54	-0.14	-0.95%	14.45	14.96	382171	55905	4.36%
2026-05-07	15.04	14.68	-0.32	-2.13%	14.56	15.30	541038	80414	6.17%
2026-05-06	16.50	15.00	-1.66	-9.96%	14.80	16.66	827150	128895	9.44%
2026-04-30	16.70	16.66	-0.10	-0.60%	16.53	16.99	347265	58077	3.96%
2026-04-29	16.43	16.76	0.32	1.95%	16.21	16.95	435311	72578	4.97%
2026-04-28	16.60	16.44	-0.29	-1.73%	16.30	17.00	397051	65912	4.53%
2026-04-27	16.71	16.73	0.62	3.85%	16.18	17.06	594436	98810	6.78%
2026-04-24	15.00	16.11	1.16	7.76%	14.85	16.86	795444	127087	9.07%
2026-04-23	14.56	14.95	0.40	2.75%	14.40	15.05	386938	57400	4.41%
2026-04-22	14.37	14.55	0.07	0.48%	14.32	14.75	305906	44618	3.49%
2026-04-21	14.61	14.48	-0.22	-1.50%	14.24	14.70	222659	32091	2.54%
2026-04-20	14.56	14.70	0.18	1.24%	14.35	14.93	224902	33038	2.57%
2026-04-17	14.53	14.52	-0.09	-0.62%	14.33	14.75	217967	31730	2.49%
2026-04-16	14.53	14.61	0.11	0.76%	14.16	14.67	227729	32896	2.60%
2026-04-15	14.44	14.50	0.06	0.42%	14.24	14.58	209982	30312	2.40%
2026-04-14	14.57	14.44	-0.03	-0.21%	14.25	15.01	220876	32205	2.52%
2026-04-13	14.22	14.47	0.14	0.98%	14.18	14.51	163326	23421	1.86%
2026-04-10	14.50	14.33	-0.09	-0.62%	14.27	14.70	179980	25922	2.05%
2026-04-09	14.71	14.42	-0.32	-2.17%	14.37	14.92	230951	33748	2.63%
2026-04-08	14.55	14.74	0.49	3.44%	14.35	14.87	277846	40725	3.17%
2026-04-07	14.44	14.25	-0.09	-0.63%	14.12	14.72	192232	27637	2.19%
2026-04-03	14.46	14.34	0.02	0.14%	14.00	14.79	259559	37276	2.96%
2026-04-02	14.96	14.32	-0.61	-4.09%	14.21	15.08	341324	49573	3.89%
2026-04-01	15.18	14.93	0.03	0.20%	14.78	15.28	280859	41999	3.20%
2026-03-31	15.14	14.90	-0.16	-1.06%	14.75	15.43	456806	68775	5.21%
2026-03-30	14.30	15.06	0.54	3.72%	14.25	15.14	474281	70508	5.41%
2026-03-27	13.90	14.52	0.48	3.42%	13.50	14.60	615331	87090	7.02%
2026-03-26	13.52	14.04	0.68	5.09%	13.38	14.10	596905	82524	6.81%
2026-03-25	12.60	13.36	0.78	6.20%	12.57	13.38	314186	41028	3.58%
2026-03-24	12.18	12.58	0.94	8.08%	11.66	12.62	420662	51235	4.80%
2026-03-23	12.67	11.64	-1.40	-10.74%	11.46	12.92	448727	54032	5.12%
2026-03-20	13.38	13.04	-0.20	-1.51%	12.95	13.60	162461	21497	1.85%
2026-03-19	13.70	13.24	-0.55	-3.99%	13.10	13.70	250096	33359	2.85%
2026-03-18	13.68	13.79	0.19	1.40%	13.53	14.00	182430	25056	2.07%
2026-03-17	14.05	13.60	-0.30	-2.16%	13.60	14.17	184594	25390	2.09%
2026-03-16	14.50	13.90	-0.66	-4.53%	13.51	14.51	387194	53693	4.38%