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
2026-08-21	10.77	10.85	0.06	0.56%	10.50	11.05	454081	49172	5.18%
2026-08-20	11.06	10.79	-0.03	-0.28%	10.64	11.30	606647	66482	6.92%
2026-08-19	11.62	10.82	-1.05	-8.85%	10.71	11.66	670318	74031	7.65%
2026-08-18	12.03	11.87	-0.20	-1.66%	11.53	12.22	505422	59758	5.77%
2026-08-17	12.00	12.07	0.07	0.58%	11.74	12.50	617845	73801	7.05%
2026-08-14	12.00	12.00	0.01	0.08%	11.64	12.28	583250	69319	6.65%
2026-08-13	12.85	11.99	-0.58	-4.61%	11.92	12.90	767248	95735	8.75%
2026-08-12	12.01	12.57	0.99	8.55%	11.73	12.72	826383	100692	9.43%
2026-08-11	10.98	11.58	0.52	4.70%	10.78	11.77	578926	65190	6.60%
2026-08-10	11.39	11.06	-0.24	-2.12%	10.97	11.80	664082	74724	7.58%
2026-08-07	10.83	11.30	0.44	4.05%	10.54	11.41	630749	69566	7.20%
2026-08-06	10.41	10.86	0.36	3.43%	10.32	10.90	594874	63432	6.79%
2026-08-05	10.15	10.50	0.43	4.27%	10.03	10.65	604513	62950	6.90%
2026-08-04	9.55	10.07	0.63	6.67%	9.48	10.18	637867	63133	7.28%
2026-08-03	9.24	9.44	0.23	2.50%	9.15	9.56	521304	48888	5.95%
2026-07-31	9.35	9.21	0.36	4.07%	9.19	9.65	812650	76715	9.27%
2026-07-30	9.30	8.85	-0.46	-4.94%	8.76	9.41	647919	58405	7.39%
2026-07-29	9.43	9.31	-0.11	-1.17%	9.01	9.47	624379	57444	7.12%
2026-07-28	9.51	9.42	-0.24	-2.48%	9.34	9.84	561930	53743	6.41%
2026-07-27	9.18	9.66	0.35	3.76%	9.10	9.68	633790	60086	7.23%
2026-07-24	9.60	9.31	-0.56	-5.67%	9.26	9.83	717327	68062	8.18%
2026-07-23	10.00	9.87	-0.17	-1.69%	9.73	10.32	957486	95787	10.92%
2026-07-22	10.11	10.04	-1.00	-9.06%	9.96	10.44	1428581	145334	16.30%
2026-07-21	10.51	11.04	-0.86	-7.23%	9.52	11.25	1968830	198859	22.46%
2026-07-20	15.50	11.90	-2.97	-19.97%	11.90	15.80	1155913	147884	13.19%
2026-07-17	18.45	14.87	-3.72	-20.01%	14.87	19.25	967606	155288	11.04%
2026-07-16	18.88	18.59	-0.28	-1.48%	18.13	19.80	359357	66872	4.10%
2026-07-15	20.10	18.87	-1.17	-5.84%	18.71	20.44	295451	57071	3.37%
2026-07-14	19.08	20.04	1.09	5.75%	18.20	20.18	482412	92781	5.50%
2026-07-13	20.67	18.95	-2.05	-9.76%	18.83	21.36	443954	88164	5.06%
2026-07-10	21.00	21.00	0.20	0.96%	20.83	22.14	337836	72441	3.85%
2026-07-09	20.79	20.80	0.12	0.58%	20.00	21.15	394936	81266	4.51%
2026-07-08	22.38	20.68	-1.68	-7.51%	20.45	22.74	507842	107154	5.79%
2026-07-07	22.77	22.36	0.02	0.09%	22.00	23.42	286866	64812	3.27%
2026-07-06	24.01	22.34	-1.31	-5.54%	22.21	24.27	388697	89253	4.43%
2026-07-03	23.47	23.65	0.35	1.50%	23.46	24.48	455500	108878	5.20%
2026-07-02	24.22	23.30	-1.13	-4.63%	23.20	24.67	413050	97818	4.71%
2026-07-01	22.42	24.43	1.83	8.10%	22.42	25.74	649832	158909	7.41%
2026-06-30	22.19	22.60	0.31	1.39%	21.70	23.13	488125	110376	5.57%
2026-06-29	23.29	22.29	-0.92	-3.96%	21.90	23.50	612342	137252	6.99%
2026-06-26	23.50	23.21	0.44	1.93%	22.50	24.50	773935	181717	8.83%
2026-06-25	22.86	22.77	0.82	3.74%	22.18	23.20	738483	166747	8.42%
2026-06-24	19.27	21.95	2.69	13.97%	19.22	22.90	1050364	226470	11.98%
2026-06-23	17.60	19.26	1.88	10.82%	17.19	19.95	971747	182156	11.09%
2026-06-22	17.49	17.38	0.32	1.88%	16.31	17.78	888319	151156	10.13%
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%