探路者(300005)股票行情
探路者(300005)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 9.20 | 9.56 | 0.35 | 3.80% | 9.13 | 9.63 | 598976 | 56529.25 | 6.78% | 6.00 |
| 2025-09-15 | 9.22 | 9.21 | -0.01 | -0.11% | 9.16 | 9.33 | 232486 | 21464.97 | 2.63% | 123.00 |
| 2025-09-12 | 9.41 | 9.22 | -0.25 | -2.64% | 9.22 | 9.43 | 331225 | 30783.10 | 3.75% | 7.00 |
| 2025-09-11 | 9.27 | 9.47 | 0.11 | 1.18% | 9.12 | 9.49 | 405592 | 37802.50 | 4.59% | 33.00 |
| 2025-09-10 | 9.25 | 9.36 | 0.06 | 0.65% | 9.24 | 9.50 | 283053 | 26502.91 | 3.20% | 0.00 |
| 2025-09-09 | 9.71 | 9.30 | -0.53 | -5.39% | 9.30 | 9.76 | 623520 | 58919.78 | 7.06% | 21.00 |
| 2025-09-08 | 9.58 | 9.83 | 0.23 | 2.40% | 9.48 | 9.95 | 693329 | 67647.97 | 7.85% | 0.00 |
| 2025-09-05 | 9.90 | 9.60 | 0.09 | 0.95% | 9.49 | 10.07 | 871819 | 84282.09 | 9.87% | 2.00 |
| 2025-09-04 | 9.37 | 9.51 | 0.16 | 1.71% | 9.22 | 9.66 | 730906 | 69176.07 | 8.27% | 177.00 |
| 2025-09-03 | 9.22 | 9.35 | 0.18 | 1.96% | 8.98 | 9.60 | 645758 | 60266.91 | 7.31% | 211.00 |
| 2025-09-02 | 9.41 | 9.17 | -0.25 | -2.65% | 9.13 | 9.45 | 428681 | 39673.23 | 4.85% | 2.00 |
| 2025-09-01 | 9.14 | 9.42 | 0.22 | 2.39% | 9.12 | 9.53 | 450674 | 42233.27 | 5.10% | 16.00 |
| 2025-08-29 | 9.33 | 9.20 | -0.21 | -2.23% | 9.20 | 9.41 | 427700 | 39606.27 | 4.84% | 0.00 |
| 2025-08-28 | 9.22 | 9.41 | 0.15 | 1.62% | 9.15 | 9.44 | 569597 | 52992.08 | 6.45% | 1.00 |
| 2025-08-27 | 9.61 | 9.26 | -0.52 | -5.32% | 9.25 | 9.68 | 901842 | 85279.12 | 10.21% | 0.00 |
| 2025-08-26 | 9.65 | 9.78 | 0.66 | 7.24% | 9.45 | 10.10 | 1538286 | 150260.00 | 17.41% | 10.00 |
| 2025-08-25 | 9.25 | 9.12 | -0.24 | -2.56% | 9.04 | 9.36 | 614784 | 56120.74 | 6.96% | 97.00 |
| 2025-08-22 | 9.23 | 9.36 | -0.02 | -0.21% | 9.13 | 9.38 | 470725 | 43481.23 | 5.33% | 42.00 |
| 2025-08-21 | 9.19 | 9.38 | 0.20 | 2.18% | 9.13 | 9.44 | 540812 | 50392.09 | 6.12% | 20.00 |
| 2025-08-20 | 9.12 | 9.18 | 0.02 | 0.22% | 9.01 | 9.18 | 374479 | 34056.69 | 4.24% | 0.00 |
| 2025-08-19 | 9.27 | 9.16 | -0.13 | -1.40% | 9.09 | 9.39 | 473517 | 43726.50 | 5.36% | 0.00 |
| 2025-08-18 | 9.36 | 9.29 | -0.10 | -1.06% | 9.26 | 9.43 | 517960 | 48314.73 | 5.86% | 10.00 |
| 2025-08-15 | 9.22 | 9.39 | 0.17 | 1.84% | 9.22 | 9.54 | 476483 | 44656.09 | 5.39% | 44.00 |
| 2025-08-14 | 9.68 | 9.22 | -0.45 | -4.65% | 9.20 | 9.68 | 667001 | 62592.78 | 7.55% | 0.00 |
| 2025-08-13 | 9.37 | 9.67 | 0.35 | 3.76% | 9.26 | 9.69 | 805361 | 76498.74 | 9.12% | 135.00 |
| 2025-08-12 | 9.01 | 9.32 | 0.24 | 2.64% | 9.00 | 9.38 | 594963 | 55100.31 | 6.74% | 5.00 |
| 2025-08-11 | 8.87 | 9.08 | -0.06 | -0.66% | 8.70 | 9.24 | 620282 | 55844.45 | 7.02% | 0.00 |
| 2025-08-08 | 9.08 | 9.14 | 0.02 | 0.22% | 9.02 | 9.27 | 453661 | 41533.10 | 5.14% | 5.00 |
| 2025-08-07 | 9.06 | 9.12 | -0.04 | -0.44% | 9.03 | 9.20 | 449780 | 40866.76 | 5.09% | 2.00 |
| 2025-08-06 | 8.79 | 9.16 | 0.41 | 4.69% | 8.68 | 9.32 | 842108 | 75947.77 | 9.53% | 6.00 |
| 2025-08-05 | 8.61 | 8.75 | 0.12 | 1.39% | 8.59 | 8.76 | 305937 | 26572.99 | 3.46% | 0.00 |
| 2025-08-04 | 8.52 | 8.63 | 0.05 | 0.58% | 8.43 | 8.64 | 169275 | 14490.99 | 1.92% | 18.00 |
| 2025-08-01 | 8.72 | 8.58 | -0.15 | -1.72% | 8.55 | 8.72 | 278433 | 23972.84 | 3.15% | 12.00 |
| 2025-07-31 | 8.80 | 8.73 | -0.12 | -1.36% | 8.66 | 8.90 | 427863 | 37492.59 | 4.84% | 162.00 |
| 2025-07-30 | 8.62 | 8.85 | 0.21 | 2.43% | 8.58 | 8.94 | 705969 | 62186.73 | 7.99% | 36.00 |
| 2025-07-29 | 8.51 | 8.64 | 0.10 | 1.17% | 8.28 | 8.68 | 527130 | 44680.14 | 5.97% | 20.00 |
| 2025-07-28 | 8.58 | 8.54 | -0.02 | -0.23% | 8.51 | 8.63 | 189862 | 16250.53 | 2.15% | 5.00 |
| 2025-07-25 | 8.59 | 8.56 | 0.01 | 0.12% | 8.52 | 8.67 | 217894 | 18677.82 | 2.47% | 0.00 |
| 2025-07-24 | 8.46 | 8.55 | 0.13 | 1.54% | 8.43 | 8.56 | 231229 | 19731.61 | 2.62% | 37.00 |
| 2025-07-23 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.57 | 249653 | 21193.64 | 2.83% | 0.00 |
| 2025-07-22 | 8.62 | 8.55 | -0.05 | -0.58% | 8.51 | 8.70 | 237403 | 20347.60 | 2.69% | 0.00 |
| 2025-07-21 | 8.50 | 8.60 | 0.07 | 0.82% | 8.44 | 8.62 | 213092 | 18236.63 | 2.41% | 0.00 |
| 2025-07-18 | 8.59 | 8.53 | -0.06 | -0.70% | 8.48 | 8.72 | 225940 | 19332.52 | 2.56% | 0.00 |
| 2025-07-17 | 8.42 | 8.59 | 0.15 | 1.78% | 8.40 | 8.59 | 297536 | 25387.33 | 3.37% | 6.00 |
| 2025-07-16 | 8.35 | 8.44 | 0.05 | 0.60% | 8.35 | 8.49 | 161039 | 13582.11 | 1.82% | 33.00 |
| 2025-07-15 | 8.53 | 8.39 | -0.17 | -1.99% | 8.31 | 8.56 | 245125 | 20605.88 | 2.78% | 0.00 |
| 2025-07-14 | 8.48 | 8.56 | 0.10 | 1.18% | 8.44 | 8.64 | 272387 | 23290.36 | 3.08% | 0.00 |
| 2025-07-11 | 8.38 | 8.46 | 0.09 | 1.08% | 8.28 | 8.49 | 266281 | 22353.45 | 3.01% | 15.00 |
| 2025-07-10 | 8.34 | 8.37 | -0.01 | -0.12% | 8.31 | 8.41 | 165742 | 13842.73 | 1.88% | 0.00 |
| 2025-07-09 | 8.36 | 8.38 | 0.00 | 0.00% | 8.35 | 8.49 | 216176 | 18209.18 | 2.45% | 0.00 |
| 2025-07-08 | 8.30 | 8.38 | 0.08 | 0.96% | 8.27 | 8.42 | 191016 | 15937.60 | 2.16% | 53.00 |
| 2025-07-07 | 8.26 | 8.30 | 0.02 | 0.24% | 8.26 | 8.35 | 126470 | 10507.42 | 1.43% | 0.00 |
| 2025-07-04 | 8.44 | 8.28 | -0.18 | -2.13% | 8.28 | 8.47 | 230247 | 19243.59 | 2.61% | 1.00 |
| 2025-07-03 | 8.47 | 8.46 | -0.06 | -0.70% | 8.41 | 8.59 | 203806 | 17247.09 | 2.31% | 0.00 |
| 2025-07-02 | 8.40 | 8.52 | 0.07 | 0.83% | 8.40 | 8.65 | 395748 | 33875.85 | 4.48% | 0.00 |
| 2025-07-01 | 8.53 | 8.45 | -0.08 | -0.94% | 8.36 | 8.57 | 251216 | 21256.01 | 2.84% | 0.00 |
| 2025-06-30 | 8.48 | 8.53 | 0.02 | 0.24% | 8.46 | 8.58 | 197212 | 16821.62 | 2.23% | 17.00 |
| 2025-06-27 | 8.54 | 8.51 | -0.03 | -0.35% | 8.44 | 8.56 | 220088 | 18727.81 | 2.49% | 0.00 |
| 2025-06-26 | 8.52 | 8.54 | 0.02 | 0.23% | 8.40 | 8.64 | 330037 | 28147.58 | 3.74% | 0.00 |
| 2025-06-25 | 8.53 | 8.52 | 0.03 | 0.35% | 8.40 | 8.57 | 286504 | 24308.48 | 3.24% | 23.00 |
| 2025-06-24 | 8.31 | 8.49 | 0.22 | 2.66% | 8.29 | 8.53 | 308431 | 26009.03 | 3.49% | 50.00 |
| 2025-06-23 | 8.15 | 8.27 | 0.06 | 0.73% | 8.11 | 8.28 | 175686 | 14461.90 | 1.99% | 0.00 |
| 2025-06-20 | 8.34 | 8.21 | -0.09 | -1.08% | 8.18 | 8.37 | 211575 | 17443.20 | 2.40% | 0.00 |
| 2025-06-19 | 8.46 | 8.30 | -0.25 | -2.92% | 8.27 | 8.59 | 290020 | 24354.08 | 3.28% | 0.00 |
| 2025-06-18 | 8.60 | 8.55 | -0.12 | -1.38% | 8.44 | 8.66 | 296605 | 25258.17 | 3.36% | 6.00 |
| 2025-06-17 | 8.75 | 8.67 | -0.02 | -0.23% | 8.62 | 8.88 | 307716 | 26902.73 | 3.48% | 10.00 |
| 2025-06-16 | 8.61 | 8.69 | -0.01 | -0.11% | 8.52 | 8.73 | 299685 | 25910.10 | 3.39% | 4.00 |
| 2025-06-13 | 9.12 | 8.70 | -0.52 | -5.64% | 8.70 | 9.20 | 656693 | 58219.21 | 7.43% | 24.00 |
| 2025-06-12 | 9.30 | 9.22 | -0.14 | -1.50% | 9.13 | 9.32 | 422526 | 38949.95 | 4.78% | 13.00 |
| 2025-06-11 | 9.40 | 9.36 | -0.12 | -1.27% | 9.32 | 9.52 | 468101 | 43994.63 | 5.30% | 10.00 |
| 2025-06-10 | 9.60 | 9.48 | -0.18 | -1.86% | 9.33 | 9.72 | 763467 | 72747.12 | 8.64% | 0.00 |
| 2025-06-09 | 9.15 | 9.66 | 0.54 | 5.92% | 9.15 | 9.79 | 985381 | 94640.98 | 11.16% | 26.00 |
| 2025-06-06 | 9.41 | 9.12 | -0.38 | -4.00% | 9.06 | 9.48 | 574343 | 52587.83 | 6.50% | 12.00 |
| 2025-06-05 | 9.16 | 9.50 | 0.32 | 3.49% | 9.16 | 9.71 | 945014 | 90070.28 | 10.70% | 28.00 |
| 2025-06-04 | 9.05 | 9.19 | 0.05 | 0.55% | 9.05 | 9.28 | 372080 | 34122.38 | 4.21% | 16.00 |
| 2025-06-03 | 8.91 | 9.14 | 0.07 | 0.77% | 8.79 | 9.29 | 381499 | 34722.53 | 4.32% | 12.00 |
| 2025-05-30 | 9.42 | 9.07 | -0.43 | -4.53% | 9.03 | 9.49 | 513999 | 46993.80 | 5.82% | 35.00 |
| 2025-05-29 | 9.12 | 9.50 | 0.35 | 3.83% | 9.12 | 9.58 | 576741 | 54154.88 | 6.53% | 11.00 |
| 2025-05-28 | 9.32 | 9.15 | -0.22 | -2.35% | 9.10 | 9.46 | 396910 | 36706.59 | 4.49% | 10.00 |
| 2025-05-27 | 9.21 | 9.37 | 0.15 | 1.63% | 9.07 | 9.46 | 465371 | 43231.45 | 5.27% | 0.00 |
深证大盘股票行情在线 K线走势图
