漫步者

002351
🏛️ 中国 →
13.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.70 11.75 11.65 11.72 2.8M
2021-12-30 11.70 11.84 11.67 11.68 4.3M
2021-12-29 11.87 11.88 11.68 11.70 3.3M
2021-12-28 11.85 11.90 11.79 11.84 2.5M
2021-12-27 11.78 11.96 11.70 11.82 3.2M
2021-12-24 12.02 12.02 11.76 11.78 3.6M
2021-12-23 12.07 12.09 11.77 11.97 6.3M
2021-12-22 11.86 12.10 11.73 12.08 7.6M
2021-12-21 11.60 11.81 11.55 11.77 3.1M
2021-12-20 11.84 11.86 11.60 11.62 4.7M
2021-12-17 12.10 12.10 11.84 11.85 5.8M
2021-12-16 12.02 12.18 12.00 12.10 4.8M
2021-12-15 12.24 12.26 11.98 12.00 7.0M
2021-12-14 12.15 12.32 12.06 12.19 8.7M
2021-12-13 11.85 12.47 11.69 12.24 10.5M
2021-12-10 11.71 12.07 11.70 11.82 5.9M
2021-12-09 11.81 11.81 11.71 11.77 4.4M
2021-12-08 11.49 11.77 11.49 11.77 4.5M
2021-12-07 11.62 11.74 11.45 11.48 3.9M
2021-12-06 11.77 11.78 11.55 11.57 4.4M
2021-12-03 11.77 11.89 11.72 11.78 2.9M
2021-12-02 11.93 11.94 11.74 11.75 3.9M
2021-12-01 11.96 11.96 11.82 11.93 3.4M
2021-11-30 11.77 11.97 11.77 11.88 4.0M
2021-11-29 11.73 11.85 11.70 11.74 4.7M
2021-11-26 12.05 12.11 11.78 11.98 6.6M
2021-11-25 12.18 12.24 12.10 12.12 4.3M
2021-11-24 12.21 12.36 12.12 12.24 5.1M
2021-11-23 12.36 12.36 12.18 12.20 5.4M
2021-11-22 12.18 12.48 12.16 12.36 7.2M
2021-11-19 12.07 12.55 12.05 12.33 8.7M
2021-11-18 12.44 12.54 12.11 12.12 8.9M
2021-11-17 12.37 12.46 12.28 12.44 6.5M
2021-11-16 12.66 12.66 12.33 12.43 10.4M
2021-11-15 12.29 12.74 12.12 12.69 19.2M
2021-11-12 12.10 12.23 11.99 12.14 7.2M
2021-11-11 12.07 12.19 11.96 12.14 7.3M
2021-11-10 12.15 12.22 11.91 12.06 7.7M
2021-11-09 12.07 12.27 12.01 12.12 9.2M
2021-11-08 12.36 12.45 12.01 12.10 22.4M
2021-11-05 11.29 12.36 11.27 12.36 18.2M
2021-11-04 11.11 11.33 11.11 11.24 3.9M
2021-11-03 11.10 11.24 11.09 11.15 3.2M
2021-11-02 11.37 11.47 11.07 11.14 5.1M
2021-11-01 11.30 11.58 11.30 11.35 5.2M
2021-10-29 11.15 11.42 11.15 11.30 5.6M
2021-10-28 11.55 11.62 11.43 11.50 3.7M
2021-10-27 12.05 12.06 11.62 11.65 6.6M
2021-10-26 11.70 12.18 11.64 12.09 9.4M
2021-10-25 11.63 11.74 11.48 11.64 3.8M
2021-10-22 11.59 11.74 11.55 11.60 3.0M
2021-10-21 11.69 11.75 11.53 11.55 2.9M
2021-10-20 11.80 11.87 11.65 11.67 3.3M
2021-10-19 11.90 11.94 11.81 11.87 2.2M
2021-10-18 11.92 12.02 11.72 11.89 3.4M
2021-10-15 11.98 12.05 11.86 11.90 2.2M
2021-10-14 11.98 12.05 11.88 11.98 1.8M
2021-10-13 11.93 11.99 11.80 11.97 2.5M
2021-10-12 12.19 12.20 11.83 11.94 4.6M
2021-10-11 11.94 12.33 11.81 12.23 6.9M
2021-10-08 11.51 12.00 11.51 11.88 4.5M
2021-09-30 11.46 11.55 11.44 11.49 2.3M
2021-09-29 11.74 11.77 11.40 11.40 5.2M
2021-09-28 11.94 11.95 11.75 11.82 3.2M
2021-09-27 12.30 12.31 11.90 11.94 6.1M
2021-09-24 12.34 12.40 12.22 12.30 3.0M
2021-09-23 12.21 12.33 12.21 12.32 3.2M
2021-09-22 12.20 12.34 12.15 12.20 3.1M
2021-09-17 12.33 12.40 12.15 12.26 4.3M
2021-09-16 12.57 12.58 12.36 12.38 4.7M
2021-09-15 12.39 12.61 12.30 12.53 4.8M
2021-09-14 12.61 12.66 12.33 12.38 5.9M
2021-09-13 12.60 12.69 12.54 12.62 4.5M
2021-09-10 12.76 12.77 12.61 12.72 5.4M
2021-09-09 12.78 12.88 12.70 12.75 4.9M
2021-09-08 12.67 12.78 12.61 12.78 6.3M
2021-09-07 12.88 12.88 12.61 12.70 5.3M
2021-09-06 12.44 12.70 12.36 12.69 7.0M
2021-09-03 12.45 12.55 12.35 12.44 5.0M
2021-09-02 12.35 12.45 12.23 12.42 4.6M
2021-09-01 12.65 12.69 12.14 12.37 11.0M
2021-08-31 12.78 12.86 12.61 12.71 5.3M
2021-08-30 13.00 13.04 12.86 12.87 5.3M
2021-08-27 12.75 13.05 12.66 12.94 6.5M
2021-08-26 13.03 13.03 12.80 12.80 7.1M
2021-08-25 13.02 13.09 13.00 13.05 4.6M
2021-08-24 13.15 13.15 12.97 13.02 5.9M
2021-08-23 13.13 13.17 13.01 13.14 7.7M
2021-08-20 13.00 13.18 12.88 13.10 5.9M
2021-08-19 13.17 13.36 13.00 13.05 7.7M
2021-08-18 13.78 13.78 13.18 13.25 12.3M
2021-08-17 14.37 14.43 13.65 13.78 14.7M
2021-08-16 13.81 14.36 13.75 14.36 20.2M
2021-08-13 13.70 14.14 13.55 13.87 12.9M
2021-08-12 13.32 13.82 13.25 13.57 8.7M
2021-08-11 13.46 13.46 13.18 13.34 6.9M
2021-08-10 13.14 13.35 13.03 13.32 7.0M
2021-08-09 12.80 13.15 12.76 13.09 6.1M
2021-08-06 12.82 12.87 12.63 12.80 5.6M
2021-08-05 13.15 13.15 12.86 12.89 5.6M
2021-08-04 12.91 13.13 12.91 13.05 4.8M
2021-08-03 13.15 13.16 12.90 13.00 6.2M
2021-08-02 12.81 13.09 12.67 13.09 7.1M
2021-07-30 13.00 13.08 12.70 12.81 5.4M
2021-07-29 13.06 13.13 12.92 12.96 5.0M
2021-07-28 13.40 13.42 12.60 12.91 7.2M
2021-07-27 13.23 13.57 13.23 13.40 6.6M
2021-07-26 13.50 13.54 13.19 13.32 6.1M
2021-07-23 13.82 13.92 13.42 13.45 8.7M
2021-07-22 13.93 14.07 13.82 13.87 6.4M
2021-07-21 13.98 14.10 13.88 13.93 5.3M
2021-07-20 13.92 14.10 13.81 13.98 5.8M
2021-07-19 13.78 14.17 13.52 14.08 10.2M
2021-07-16 13.91 13.97 13.60 13.77 7.8M
2021-07-15 14.12 14.30 13.83 13.94 7.3M
2021-07-14 14.00 14.16 13.91 14.01 6.7M
2021-07-13 14.11 14.20 13.84 14.00 7.2M
2021-07-12 14.29 14.30 14.06 14.17 9.2M
2021-07-09 13.95 14.50 13.74 14.20 13.2M
2021-07-08 14.33 14.82 14.18 14.22 22.1M
2021-07-07 13.38 13.51 13.27 13.47 4.7M
2021-07-06 13.33 13.58 13.20 13.45 5.0M
2021-07-05 13.24 13.46 13.21 13.33 4.8M
2021-07-02 13.41 13.43 13.25 13.29 4.3M
2021-07-01 13.54 13.67 13.36 13.38 5.8M
2021-06-30 13.69 13.78 13.33 13.54 6.7M
2021-06-29 13.95 14.00 13.62 13.67 6.0M
2021-06-28 13.85 14.10 13.85 13.95 7.0M
2021-06-25 13.88 13.93 13.71 13.83 5.4M
2021-06-24 14.23 14.23 13.76 13.89 8.2M
2021-06-23 13.75 14.18 13.60 14.12 9.0M
2021-06-22 13.87 13.98 13.67 13.80 5.4M
2021-06-21 14.00 14.00 13.68 13.87 6.0M
2021-06-18 13.66 14.09 13.53 13.95 11.5M
2021-06-17 13.18 13.63 13.17 13.60 8.9M
2021-06-16 13.62 13.62 13.17 13.22 11.1M
2021-06-15 13.95 14.03 13.57 13.62 9.4M
2021-06-11 14.31 14.31 13.92 13.93 9.8M
2021-06-10 14.30 14.39 13.96 14.35 11.2M
2021-06-09 15.12 15.23 14.03 14.42 22.0M
2021-06-08 15.24 15.33 15.10 15.20 4.4M
2021-06-07 15.09 15.29 15.09 15.24 4.7M
2021-06-04 15.08 15.18 14.98 15.09 6.2M
2021-06-03 15.36 15.42 15.06 15.08 10.1M
2021-06-02 15.80 15.85 15.30 15.31 10.8M
2021-06-01 15.73 15.88 15.57 15.81 7.9M
2021-05-31 15.64 15.97 15.30 15.75 13.1M
2021-05-28 15.80 16.12 15.47 15.61 13.4M
2021-05-27 15.71 16.04 15.63 15.80 10.3M
2021-05-26 16.12 16.12 15.66 15.71 12.0M
2021-05-25 15.71 16.09 15.44 16.01 21.6M
2021-05-24 14.83 15.79 14.83 15.50 20.5M
2021-05-21 14.86 15.21 14.79 14.80 10.1M
2021-05-20 14.98 15.11 14.70 14.75 12.0M
2021-05-19 15.47 15.65 15.06 15.08 14.1M
2021-05-18 16.00 16.07 15.26 15.46 15.0M
2021-05-17 15.96 16.18 15.84 16.00 9.1M
2021-05-14 16.60 16.63 15.88 15.96 15.8M
2021-05-13 16.38 16.64 16.31 16.53 8.5M
2021-05-12 17.05 17.12 16.28 16.51 16.1M
2021-05-11 16.92 17.29 16.80 17.03 15.6M
2021-05-10 16.59 17.28 16.21 16.92 19.8M
2021-05-07 16.63 16.86 16.45 16.59 16.5M
2021-05-06 15.91 16.77 15.91 16.63 24.2M
2021-04-30 15.28 16.00 15.18 15.82 15.0M
2021-04-29 15.56 15.79 15.32 15.35 10.0M
2021-04-28 15.88 16.07 15.51 15.55 17.4M
2021-04-27 15.12 15.32 14.77 15.28 7.8M
2021-04-26 15.36 15.45 15.08 15.12 6.7M
2021-04-23 15.40 15.51 15.17 15.26 7.4M
2021-04-22 14.99 15.66 14.95 15.51 14.9M
2021-04-21 15.16 15.19 14.88 14.95 4.2M
2021-04-20 15.25 15.31 15.08 15.15 5.3M
2021-04-19 14.76 15.46 14.76 15.27 12.0M
2021-04-16 14.65 14.86 14.56 14.75 4.3M
2021-04-15 15.15 15.15 14.58 14.64 6.5M
2021-04-14 15.01 15.15 14.83 15.06 5.6M
2021-04-13 14.78 15.46 14.78 15.06 9.7M
2021-04-12 15.01 15.19 14.69 14.80 6.6M
2021-04-09 15.14 15.41 14.95 15.01 7.1M
2021-04-08 15.55 15.68 15.06 15.10 9.9M
2021-04-07 15.49 15.82 15.34 15.61 16.6M
2021-04-06 14.29 15.68 14.29 15.56 23.1M
2021-04-02 14.23 14.32 14.20 14.29 4.0M
2021-04-01 14.24 14.39 14.17 14.26 4.0M
2021-03-31 14.22 14.29 14.08 14.20 3.7M
2021-03-30 14.41 14.48 14.21 14.27 5.6M
2021-03-29 14.32 14.50 14.31 14.39 7.1M
2021-03-26 14.00 14.37 14.00 14.30 8.0M
2021-03-25 13.78 14.00 13.78 14.00 4.7M
2021-03-24 14.26 14.29 13.84 13.87 7.0M
2021-03-23 14.12 14.49 13.88 14.24 10.0M
2021-03-22 14.12 14.38 14.11 14.19 5.3M
2021-03-19 14.28 14.38 14.05 14.20 7.0M
2021-03-18 14.40 14.54 14.24 14.36 7.9M
2021-03-17 14.18 14.66 14.04 14.43 12.7M
2021-03-16 14.98 15.26 14.00 14.18 20.8M
2021-03-15 14.99 15.19 14.70 15.06 10.1M
2021-03-12 15.03 15.25 14.82 14.97 11.4M
2021-03-11 14.62 15.29 14.60 15.04 14.1M
2021-03-10 15.30 15.43 14.64 14.74 15.6M
2021-03-09 15.55 15.74 14.68 15.13 18.1M
2021-03-08 15.57 16.20 15.30 15.38 17.5M
2021-03-05 15.05 15.79 14.81 15.40 16.5M
2021-03-04 15.83 16.09 15.18 15.28 22.7M
2021-03-03 15.40 16.35 15.27 16.00 30.7M
2021-03-02 15.32 15.84 15.16 15.58 22.4M
2021-03-01 15.20 15.95 15.11 15.46 24.8M
2021-02-26 15.50 15.85 14.80 15.45 25.7M
2021-02-25 15.80 16.09 15.25 15.93 33.6M
2021-02-24 14.88 16.19 14.88 15.90 52.5M
2021-02-23 14.21 15.68 14.04 15.19 45.1M
2021-02-22 14.66 15.37 14.06 14.33 48.4M
2021-02-19 13.39 14.41 13.27 14.41 49.5M
2021-02-18 12.66 13.27 12.50 13.10 39.0M
2021-02-10 11.48 12.66 11.39 12.66 38.6M
2021-02-09 11.30 11.66 11.27 11.51 8.8M
2021-02-08 11.54 11.62 11.25 11.35 10.7M
2021-02-05 11.38 12.19 11.01 11.62 18.7M
2021-02-04 11.61 11.89 11.22 11.33 12.9M
2021-02-03 12.01 12.28 11.60 11.70 17.0M
2021-02-02 12.29 12.39 11.80 12.10 20.6M
2021-02-01 12.57 12.86 12.13 12.29 35.6M
2021-01-29 11.53 12.57 11.50 12.57 40.9M
2021-01-28 11.40 11.72 11.38 11.43 9.6M
2021-01-27 11.27 11.95 11.21 11.55 13.6M
2021-01-26 12.19 12.19 11.30 11.38 19.2M
2021-01-25 12.80 12.80 12.16 12.19 16.9M
2021-01-22 13.18 13.28 12.85 12.88 13.7M
2021-01-21 13.24 13.37 13.12 13.25 9.3M
2021-01-20 13.50 13.50 13.20 13.25 10.0M
2021-01-19 13.84 13.85 13.50 13.51 10.0M
2021-01-18 13.80 13.92 13.60 13.80 11.8M
2021-01-15 13.45 13.86 13.30 13.80 16.2M
2021-01-14 13.11 13.57 13.00 13.42 12.5M
2021-01-13 13.27 13.44 13.08 13.11 8.2M
2021-01-12 13.11 13.29 12.88 13.26 7.2M
2021-01-11 13.27 13.62 13.06 13.12 9.7M
2021-01-08 13.12 13.31 12.90 13.23 7.4M
2021-01-07 13.50 13.59 13.00 13.12 10.4M
2021-01-06 13.92 13.96 13.56 13.60 9.0M
2021-01-05 13.45 14.15 13.38 13.92 15.2M
2021-01-04 13.45 13.55 13.33 13.52 8.4M