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
2026-05-06	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%
2026-03-13	14.95	14.56	-0.38	-2.54%	14.50	15.20	244107	36215	2.76%
2026-03-12	15.04	14.94	-0.06	-0.40%	14.91	15.39	261268	39574	2.96%
2026-03-11	15.09	15.00	-0.18	-1.19%	14.91	15.40	247963	37505	2.81%
2026-03-10	15.06	15.18	0.26	1.74%	14.86	15.31	244822	37117	2.77%
2026-03-09	14.69	14.92	0.19	1.29%	14.13	15.03	377001	55150	4.27%
2026-03-06	14.12	14.73	0.60	4.25%	14.01	15.14	379770	55745	4.30%
2026-03-05	14.06	14.13	0.26	1.87%	14.01	14.42	212552	30191	2.41%
2026-03-04	13.60	13.87	0.07	0.51%	13.38	14.07	192514	26693	2.18%
2026-03-03	14.43	13.80	-0.60	-4.17%	13.66	14.64	298703	42009	3.38%
2026-03-02	14.49	14.40	-0.29	-1.97%	14.26	14.72	254315	36696	2.88%
2026-02-27	14.16	14.69	0.47	3.31%	14.15	14.72	258271	37437	2.92%
2026-02-26	14.22	14.22	0.00	0.00%	14.05	14.37	242384	34357	2.74%
2026-02-25	13.90	14.22	0.25	1.79%	13.88	14.32	268475	37898	3.04%
2026-02-24	13.97	13.97	0.25	1.82%	13.29	14.12	328278	45591	3.72%
2026-02-13	14.10	13.72	-0.47	-3.31%	13.36	14.37	459356	63732	5.20%
2026-02-12	14.19	14.19	0.06	0.42%	13.95	14.33	274422	38855	3.11%
2026-02-11	14.57	14.13	-0.48	-3.29%	14.10	14.96	403681	58290	4.57%
2026-02-10	14.18	14.61	0.44	3.11%	14.05	14.80	431234	62780	4.88%
2026-02-09	14.58	14.17	-0.09	-0.63%	13.99	14.75	403085	57210	4.56%
2026-02-06	14.61	14.26	-0.48	-3.26%	14.10	15.05	407416	59690	4.61%
2026-02-05	14.68	14.74	0.02	0.14%	14.48	14.90	366135	53782	4.15%
2026-02-04	14.76	14.72	0.12	0.82%	14.36	15.13	450543	66431	5.10%
2026-02-03	14.16	14.60	0.72	5.19%	13.93	14.78	423894	61253	4.80%
2026-02-02	13.64	13.88	0.25	1.83%	13.51	14.49	412579	58251	4.67%
2026-01-30	14.00	13.63	-0.27	-1.94%	13.42	14.05	389118	53322	4.41%
2026-01-29	13.86	13.90	-0.08	-0.57%	13.80	14.28	440737	61840	4.99%
2026-01-28	13.55	13.98	-0.10	-0.71%	13.54	14.06	311089	43255	3.52%
2026-01-27	13.93	14.08	0.00	0.00%	13.67	14.30	424873	59333	4.81%