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
2023-12-29 16.73 17.72 16.71 17.67 21.9M
2023-12-28 16.71 16.84 16.50 16.77 15.2M
2023-12-27 16.57 16.70 16.31 16.63 15.4M
2023-12-26 17.04 17.13 16.24 16.52 17.3M
2023-12-25 17.10 17.19 16.81 17.08 14.2M
2023-12-22 17.37 17.50 16.81 17.05 22.2M
2023-12-21 17.27 17.48 16.75 17.04 26.3M
2023-12-20 18.03 18.09 17.38 17.49 16.6M
2023-12-19 17.53 18.06 17.48 17.97 17.9M
2023-12-18 17.77 17.80 17.52 17.61 12.3M
2023-12-15 17.99 18.08 17.56 17.70 12.7M
2023-12-14 18.16 18.34 17.86 17.94 11.7M
2023-12-13 18.21 18.40 18.12 18.15 10.3M
2023-12-12 18.40 18.71 18.20 18.39 15.8M
2023-12-11 18.08 18.85 18.08 18.60 27.7M
2023-12-08 18.33 18.54 18.11 18.24 20.2M
2023-12-07 18.00 18.47 17.87 18.30 25.0M
2023-12-06 17.56 18.10 17.53 17.69 15.4M
2023-12-05 18.41 18.48 17.68 17.68 21.4M
2023-12-04 18.79 18.87 18.40 18.49 28.0M
2023-12-01 17.83 18.92 17.70 18.68 31.7M
2023-11-30 17.95 18.16 17.71 17.81 14.4M
2023-11-29 17.98 18.26 17.90 17.95 11.9M
2023-11-28 18.16 18.25 17.87 18.05 16.7M
2023-11-27 17.56 18.25 17.56 18.15 19.9M
2023-11-24 18.46 18.73 17.87 17.94 34.9M
2023-11-23 18.37 18.86 17.83 18.84 39.9M
2023-11-22 18.25 18.87 18.14 18.38 36.1M
2023-11-21 18.37 18.70 18.20 18.33 37.3M
2023-11-20 18.76 18.85 18.21 18.37 48.5M
2023-11-17 19.07 19.31 18.70 18.99 46.9M
2023-11-16 20.01 20.08 19.26 19.32 78.1M
2023-11-15 20.10 20.90 19.61 20.78 111.0M
2023-11-14 19.50 19.69 18.44 19.00 66.6M
2023-11-13 17.31 18.50 17.10 18.49 50.4M
2023-11-10 17.30 17.70 17.21 17.30 21.1M
2023-11-09 17.76 18.18 17.31 17.50 24.8M
2023-11-08 17.45 18.08 17.38 17.83 31.4M
2023-11-07 17.65 17.77 17.33 17.52 34.7M
2023-11-06 17.17 17.60 16.91 17.32 34.7M
2023-11-03 16.61 17.36 16.30 17.17 40.8M
2023-11-02 16.16 17.14 16.16 16.44 36.1M
2023-11-01 16.19 16.58 15.90 16.14 15.6M
2023-10-31 16.80 16.86 16.14 16.29 20.3M
2023-10-30 16.35 16.99 15.80 16.83 30.6M
2023-10-27 16.47 16.66 16.06 16.35 36.7M
2023-10-26 15.18 16.89 15.01 16.73 50.1M
2023-10-25 15.48 15.66 15.28 15.35 14.5M
2023-10-24 15.47 15.77 15.38 15.58 13.8M
2023-10-23 15.51 15.94 15.00 15.28 20.4M
2023-10-20 16.40 16.50 15.67 15.70 16.6M
2023-10-19 16.32 16.68 16.30 16.34 12.0M
2023-10-18 16.77 16.85 16.46 16.53 17.2M
2023-10-17 16.91 17.12 16.66 16.94 15.9M
2023-10-16 17.00 17.13 16.74 16.86 19.1M
2023-10-13 17.28 17.35 16.90 17.12 22.7M
2023-10-12 17.50 17.55 17.08 17.18 26.3M
2023-10-11 16.38 17.80 16.13 17.50 42.8M
2023-10-10 16.43 16.62 16.26 16.44 20.3M
2023-10-09 16.30 17.10 16.13 16.48 41.4M
2023-09-28 15.30 16.74 15.22 16.20 36.5M
2023-09-27 15.25 15.55 15.22 15.22 12.2M
2023-09-26 15.69 16.14 14.90 15.49 22.6M
2023-09-25 15.60 15.60 15.27 15.38 9.8M
2023-09-22 15.14 15.64 15.13 15.62 13.1M
2023-09-21 15.30 15.74 15.11 15.22 11.9M
2023-09-20 15.73 15.83 15.40 15.43 10.9M
2023-09-19 15.85 15.89 15.50 15.61 8.7M
2023-09-18 16.07 16.20 15.80 15.87 10.6M
2023-09-15 16.39 16.48 15.95 16.11 9.4M
2023-09-14 16.40 16.52 16.22 16.28 6.8M
2023-09-13 16.71 16.80 16.26 16.45 10.6M
2023-09-12 17.05 17.21 16.80 16.84 9.7M
2023-09-11 16.63 17.27 16.56 17.11 14.7M
2023-09-08 16.54 16.81 16.40 16.78 7.8M
2023-09-07 16.99 17.15 16.60 16.62 8.7M
2023-09-06 17.00 17.11 16.78 16.95 9.5M
2023-09-05 17.30 17.52 17.00 17.13 13.1M
2023-09-04 17.06 17.38 16.93 17.36 11.1M
2023-09-01 17.15 17.22 16.93 17.05 7.7M
2023-08-31 17.04 17.25 16.82 17.10 11.7M
2023-08-30 16.80 17.36 16.61 17.25 21.9M
2023-08-29 15.75 16.86 15.57 16.66 21.3M
2023-08-28 16.38 16.38 15.60 15.71 17.7M
2023-08-25 16.09 16.09 15.27 15.38 16.7M
2023-08-24 15.75 16.50 15.64 16.06 21.3M
2023-08-23 16.62 16.64 15.48 15.51 25.8M
2023-08-22 16.35 16.80 16.17 16.71 13.0M
2023-08-21 16.34 16.58 16.18 16.24 8.0M
2023-08-18 16.65 17.10 16.40 16.40 13.0M
2023-08-17 16.27 16.78 15.94 16.64 12.9M
2023-08-16 16.70 16.79 16.24 16.30 11.5M
2023-08-15 17.00 17.19 16.60 16.79 9.1M
2023-08-14 17.01 17.12 16.71 16.98 12.7M
2023-08-11 17.32 17.46 16.90 16.91 11.2M
2023-08-10 17.27 17.64 17.18 17.33 10.6M
2023-08-09 17.73 18.05 17.35 17.40 16.1M
2023-08-08 17.71 17.94 17.55 17.80 16.1M
2023-08-07 17.47 18.59 17.34 17.84 35.9M
2023-08-04 16.62 17.63 16.42 17.42 32.3M
2023-08-03 17.10 17.10 16.52 16.65 23.6M
2023-08-02 16.45 17.35 16.30 17.25 33.0M
2023-08-01 16.38 16.78 16.12 16.54 18.5M
2023-07-31 16.38 16.67 16.24 16.45 15.8M
2023-07-28 16.52 16.63 16.33 16.41 13.9M
2023-07-27 16.54 16.78 16.32 16.42 13.7M
2023-07-26 17.00 17.00 16.48 16.55 20.6M
2023-07-25 17.37 17.54 16.91 17.05 32.3M
2023-07-24 17.22 17.77 17.21 17.51 16.1M
2023-07-21 17.68 18.14 17.48 17.57 19.2M
2023-07-20 18.60 18.80 17.79 17.84 19.3M
2023-07-19 18.72 18.90 18.36 18.43 16.9M
2023-07-18 18.57 18.74 18.15 18.25 17.5M
2023-07-17 18.80 18.80 18.27 18.47 18.7M
2023-07-14 18.68 19.28 18.50 18.82 25.8M
2023-07-13 18.46 18.78 18.05 18.64 20.4M
2023-07-12 19.17 19.37 18.29 18.50 24.8M
2023-07-11 18.78 19.32 18.44 19.09 29.6M
2023-07-10 18.62 18.88 18.06 18.41 17.5M
2023-07-07 19.00 19.43 17.70 18.62 42.2M
2023-07-06 19.50 20.03 18.70 19.08 28.0M
2023-07-05 19.65 20.18 19.53 19.67 25.0M
2023-07-04 19.85 20.35 19.51 19.90 22.1M
2023-07-03 20.77 21.06 19.15 19.93 33.9M
2023-06-30 20.20 20.90 19.73 20.68 35.6M
2023-06-29 18.97 20.49 18.96 20.22 40.5M
2023-06-28 19.77 19.89 18.28 18.96 40.8M
2023-06-27 20.00 20.24 19.29 19.77 28.1M
2023-06-26 21.13 21.74 19.40 19.67 56.3M
2023-06-21 22.13 22.59 21.37 21.50 39.4M
2023-06-20 21.30 22.75 21.20 22.35 57.2M
2023-06-19 20.42 21.80 20.20 21.55 65.7M
2023-06-16 19.00 21.20 18.65 20.56 65.4M
2023-06-15 19.53 19.89 18.80 19.38 42.2M
2023-06-14 19.19 19.86 18.76 19.53 47.6M
2023-06-13 17.75 19.34 17.69 19.10 48.1M
2023-06-12 17.92 18.33 17.75 17.85 22.0M
2023-06-09 17.50 18.28 17.50 18.19 27.7M
2023-06-08 17.50 17.93 17.12 17.66 23.4M
2023-06-07 18.00 18.21 17.55 17.95 25.6M
2023-06-06 18.68 18.77 17.78 17.89 39.2M
2023-06-05 18.30 18.96 18.16 18.83 31.1M
2023-06-02 18.68 19.00 18.40 18.58 38.8M
2023-06-01 17.72 19.48 17.26 19.06 67.9M
2023-05-31 17.75 18.05 17.44 17.71 29.9M
2023-05-30 16.92 17.93 16.46 17.82 38.3M
2023-05-29 17.30 17.74 16.90 17.17 30.0M
2023-05-26 16.94 17.85 16.81 17.36 33.6M
2023-05-25 17.66 17.88 16.78 17.23 56.1M
2023-05-24 19.10 19.23 17.31 17.31 86.5M
2023-05-23 19.82 20.23 19.23 19.23 32.1M
2023-05-22 20.18 20.78 19.10 19.64 38.0M
2023-05-19 20.60 21.15 19.93 20.47 32.3M
2023-05-18 19.57 20.87 18.85 20.43 42.1M
2023-05-17 19.45 20.21 18.87 19.56 48.9M
2023-05-16 21.85 22.06 19.62 19.62 37.7M
2023-05-15 21.11 21.80 20.09 21.80 29.5M
2023-05-12 21.53 21.77 20.36 21.17 33.9M
2023-05-11 21.55 23.04 21.50 21.78 47.3M
2023-05-10 21.08 21.95 20.72 21.52 51.4M
2023-05-09 22.66 23.79 21.67 22.23 42.8M
2023-05-08 22.40 22.98 21.40 22.70 46.1M
2023-05-05 22.00 23.13 21.66 22.69 52.2M
2023-05-04 20.88 22.04 20.36 22.04 58.4M
2023-04-28 18.23 20.04 18.18 20.04 53.1M
2023-04-27 18.59 19.36 17.80 18.22 35.3M
2023-04-26 19.62 19.69 18.00 18.58 42.2M
2023-04-25 20.00 20.62 18.64 19.82 46.1M
2023-04-24 19.74 20.30 19.50 20.30 41.0M
2023-04-21 20.82 20.90 19.58 19.85 52.6M
2023-04-20 18.73 20.41 18.55 20.41 71.6M
2023-04-19 18.40 19.85 18.14 18.55 78.1M
2023-04-18 17.46 18.68 17.12 18.52 68.6M
2023-04-17 17.11 17.98 16.89 17.69 72.8M
2023-04-14 16.08 17.78 15.76 17.34 89.6M
2023-04-13 15.77 17.47 15.53 16.78 111.9M
2023-04-12 15.80 16.16 15.18 15.88 53.8M
2023-04-11 14.32 15.95 14.30 15.54 67.9M
2023-04-10 17.00 17.43 15.32 15.32 78.0M
2023-04-07 16.16 17.45 15.79 17.02 85.5M
2023-04-06 18.10 18.20 16.25 16.56 100.6M
2023-04-04 15.00 17.20 14.80 16.86 97.7M
2023-04-03 14.18 15.88 13.51 15.64 83.6M
2023-03-31 14.11 14.72 13.80 14.47 47.3M
2023-03-30 14.50 14.65 14.08 14.22 38.0M
2023-03-29 15.33 15.63 14.25 14.51 65.9M
2023-03-28 16.20 16.33 15.27 15.39 58.5M
2023-03-27 16.53 16.53 15.44 16.53 96.9M
2023-03-24 13.88 15.33 13.87 15.03 59.1M
2023-03-23 13.86 14.53 13.43 14.01 72.5M
2023-03-22 12.90 14.22 12.82 14.22 82.6M
2023-03-21 12.65 13.30 12.55 12.93 42.9M
2023-03-20 12.21 13.30 12.12 12.87 83.0M
2023-03-17 11.11 12.10 11.01 12.10 48.2M
2023-03-16 11.74 11.75 10.94 11.00 33.9M
2023-03-15 11.58 11.86 11.57 11.59 20.0M
2023-03-14 12.05 12.16 11.45 11.76 42.4M
2023-03-13 11.10 12.48 11.05 11.96 69.1M
2023-03-10 10.64 11.51 10.50 11.51 75.1M
2023-03-09 10.34 10.64 10.28 10.46 15.0M
2023-03-08 10.25 10.42 10.06 10.33 12.0M
2023-03-07 10.05 10.47 10.02 10.29 21.5M
2023-03-06 10.18 10.22 9.97 10.01 5.7M
2023-03-03 10.20 10.27 10.06 10.18 5.1M
2023-03-02 10.22 10.29 10.12 10.14 5.8M
2023-03-01 10.10 10.30 10.01 10.29 9.7M
2023-02-28 9.94 10.14 9.93 10.13 8.3M
2023-02-27 10.00 10.05 9.88 9.94 6.5M
2023-02-24 10.12 10.14 9.99 10.03 7.5M
2023-02-23 10.27 10.33 10.00 10.11 13.0M
2023-02-22 10.35 10.46 10.28 10.31 9.8M
2023-02-21 10.43 10.71 10.35 10.48 20.6M
2023-02-20 9.83 10.58 9.66 10.50 36.6M
2023-02-17 9.92 10.06 9.81 9.83 9.6M
2023-02-16 10.00 10.35 9.90 9.99 23.7M
2023-02-15 10.00 10.15 9.90 10.05 9.4M
2023-02-14 10.08 10.15 9.94 9.97 8.5M
2023-02-13 10.01 10.19 9.92 10.08 12.8M
2023-02-10 10.34 10.34 10.02 10.06 11.2M
2023-02-09 10.03 10.20 9.94 10.20 11.7M
2023-02-08 10.09 10.40 10.05 10.07 12.5M
2023-02-07 10.09 10.23 10.03 10.15 12.9M
2023-02-06 10.09 10.24 9.98 10.14 18.1M
2023-02-03 9.79 10.62 9.60 10.28 31.0M
2023-02-02 9.85 9.85 9.72 9.78 11.4M
2023-02-01 9.80 9.96 9.72 9.87 14.6M
2023-01-31 9.76 9.85 9.65 9.82 13.5M
2023-01-30 9.56 9.90 9.43 9.80 25.0M
2023-01-20 9.36 9.43 9.29 9.41 6.8M
2023-01-19 9.33 9.40 9.19 9.34 6.6M
2023-01-18 9.39 9.44 9.30 9.32 6.1M
2023-01-17 9.23 9.58 9.23 9.43 10.8M
2023-01-16 9.22 9.36 9.22 9.27 8.5M
2023-01-13 9.42 9.48 9.19 9.28 11.9M
2023-01-12 9.37 9.79 9.32 9.46 15.6M
2023-01-11 9.52 9.74 9.32 9.34 20.0M
2023-01-10 9.43 9.57 9.31 9.46 12.4M
2023-01-09 9.31 9.54 9.23 9.43 17.8M
2023-01-06 9.35 9.45 9.21 9.31 22.1M
2023-01-05 9.00 9.85 8.89 9.49 36.1M
2023-01-04 9.12 9.24 8.89 8.95 10.7M
2023-01-03 8.95 9.17 8.91 9.10 9.3M