漫步者(002351)股票行情
漫步者(002351)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 |
|---|
| 2026-03-26 | 10.80 | 10.71 | -0.12 | -1.11% | 10.67 | 10.92 | 40374 | 4356.33 | 0.77% |
| 2026-03-25 | 10.69 | 10.83 | 0.14 | 1.31% | 10.65 | 10.87 | 47274 | 5111.79 | 0.91% |
| 2026-03-24 | 10.62 | 10.69 | 0.22 | 2.10% | 10.45 | 10.72 | 51677 | 5471.18 | 0.99% |
| 2026-03-23 | 10.97 | 10.47 | -0.61 | -5.51% | 10.37 | 10.97 | 97579 | 10395.55 | 1.87% |
| 2026-03-20 | 11.41 | 11.08 | -0.23 | -2.03% | 11.06 | 11.42 | 56086 | 6287.67 | 1.08% |
| 2026-03-19 | 11.56 | 11.31 | -0.37 | -3.17% | 11.30 | 11.60 | 65609 | 7502.21 | 1.26% |
| 2026-03-18 | 11.70 | 11.68 | -0.02 | -0.17% | 11.59 | 11.76 | 41336 | 4815.58 | 0.79% |
| 2026-03-17 | 11.76 | 11.70 | -0.06 | -0.51% | 11.67 | 11.85 | 49115 | 5778.55 | 0.94% |
| 2026-03-16 | 11.65 | 11.76 | 0.08 | 0.68% | 11.57 | 11.77 | 41406 | 4824.30 | 0.79% |
| 2026-03-13 | 11.64 | 11.68 | -0.01 | -0.09% | 11.60 | 11.77 | 39400 | 4608.19 | 0.76% |
| 2026-03-12 | 11.78 | 11.69 | -0.11 | -0.93% | 11.65 | 11.84 | 40017 | 4689.35 | 0.77% |
| 2026-03-11 | 11.83 | 11.80 | -0.01 | -0.08% | 11.75 | 11.88 | 40107 | 4732.82 | 0.77% |
| 2026-03-10 | 11.75 | 11.81 | 0.13 | 1.11% | 11.74 | 11.86 | 48092 | 5676.15 | 0.92% |
| 2026-03-09 | 11.63 | 11.68 | -0.07 | -0.60% | 11.39 | 11.71 | 77242 | 8907.04 | 1.48% |
| 2026-03-06 | 11.66 | 11.75 | 0.03 | 0.26% | 11.65 | 11.75 | 41631 | 4878.09 | 0.80% |
| 2026-03-05 | 11.76 | 11.72 | 0.10 | 0.86% | 11.64 | 11.80 | 52680 | 6182.31 | 1.01% |
| 2026-03-04 | 11.67 | 11.62 | -0.12 | -1.02% | 11.54 | 11.79 | 65699 | 7659.45 | 1.26% |
| 2026-03-03 | 12.09 | 11.74 | -0.36 | -2.98% | 11.71 | 12.15 | 114762 | 13645.91 | 2.20% |
| 2026-03-02 | 12.34 | 12.10 | -0.35 | -2.81% | 12.09 | 12.35 | 132403 | 16117.81 | 2.54% |
| 2026-02-27 | 12.41 | 12.45 | 0.04 | 0.32% | 12.34 | 12.48 | 64269 | 7980.53 | 1.23% |
| 2026-02-26 | 12.41 | 12.41 | -0.01 | -0.08% | 12.37 | 12.46 | 53487 | 6636.77 | 1.03% |
| 2026-02-25 | 12.34 | 12.42 | 0.08 | 0.65% | 12.32 | 12.45 | 56506 | 7010.61 | 1.08% |
| 2026-02-24 | 12.37 | 12.34 | 0.08 | 0.65% | 12.27 | 12.39 | 47917 | 5911.13 | 0.92% |
| 2026-02-13 | 12.33 | 12.26 | -0.09 | -0.73% | 12.26 | 12.46 | 53914 | 6661.42 | 1.03% |
| 2026-02-12 | 12.42 | 12.35 | -0.07 | -0.56% | 12.33 | 12.45 | 50669 | 6274.56 | 0.97% |
| 2026-02-11 | 12.49 | 12.42 | -0.02 | -0.16% | 12.39 | 12.50 | 45075 | 5606.19 | 0.87% |
| 2026-02-10 | 12.41 | 12.44 | 0.03 | 0.24% | 12.41 | 12.51 | 70964 | 8848.04 | 1.36% |
| 2026-02-09 | 12.38 | 12.41 | 0.12 | 0.98% | 12.34 | 12.42 | 54968 | 6810.35 | 1.05% |
| 2026-02-06 | 12.29 | 12.29 | -0.04 | -0.32% | 12.20 | 12.40 | 54267 | 6686.29 | 1.04% |
| 2026-02-05 | 12.20 | 12.33 | 0.05 | 0.41% | 12.20 | 12.38 | 76165 | 9386.77 | 1.46% |
| 2026-02-04 | 12.18 | 12.28 | 0.04 | 0.33% | 12.15 | 12.28 | 57596 | 7030.78 | 1.11% |
| 2026-02-03 | 12.19 | 12.24 | 0.11 | 0.91% | 12.13 | 12.25 | 58598 | 7152.47 | 1.12% |
| 2026-02-02 | 12.28 | 12.13 | -0.19 | -1.54% | 12.12 | 12.38 | 75307 | 9220.53 | 1.45% |
| 2026-01-30 | 12.25 | 12.32 | 0.01 | 0.08% | 12.18 | 12.38 | 77632 | 9548.91 | 1.49% |
| 2026-01-29 | 12.35 | 12.31 | -0.06 | -0.49% | 12.18 | 12.51 | 104499 | 12891.79 | 2.01% |
| 2026-01-28 | 12.50 | 12.37 | -0.14 | -1.12% | 12.33 | 12.52 | 86361 | 10711.14 | 1.66% |
| 2026-01-27 | 12.50 | 12.51 | -0.01 | -0.08% | 12.28 | 12.57 | 103895 | 12908.86 | 1.99% |
| 2026-01-26 | 12.72 | 12.52 | -0.20 | -1.57% | 12.45 | 12.74 | 146982 | 18441.57 | 2.82% |
| 2026-01-23 | 12.67 | 12.72 | 0.05 | 0.39% | 12.60 | 12.77 | 153735 | 19502.84 | 2.95% |
| 2026-01-22 | 12.63 | 12.67 | 0.06 | 0.48% | 12.61 | 12.73 | 78414 | 9929.84 | 1.50% |
| 2026-01-21 | 12.60 | 12.61 | -0.07 | -0.55% | 12.55 | 12.71 | 89945 | 11369.04 | 1.73% |
| 2026-01-20 | 12.76 | 12.68 | -0.11 | -0.86% | 12.60 | 12.79 | 94328 | 11963.37 | 1.81% |
| 2026-01-19 | 12.75 | 12.79 | 0.04 | 0.31% | 12.65 | 12.79 | 92724 | 11819.53 | 1.78% |
| 2026-01-16 | 12.83 | 12.75 | -0.04 | -0.31% | 12.60 | 12.88 | 130080 | 16525.82 | 2.50% |
| 2026-01-15 | 12.80 | 12.79 | -0.14 | -1.08% | 12.68 | 12.95 | 124098 | 15873.22 | 2.38% |
| 2026-01-14 | 12.84 | 12.93 | 0.11 | 0.86% | 12.73 | 13.10 | 247531 | 32052.77 | 4.75% |
| 2026-01-13 | 13.28 | 12.82 | -0.37 | -2.81% | 12.80 | 13.28 | 253397 | 32871.45 | 4.86% |
| 2026-01-12 | 12.49 | 13.19 | 0.76 | 6.11% | 12.45 | 13.52 | 460144 | 60055.87 | 8.83% |
| 2026-01-09 | 12.36 | 12.43 | 0.07 | 0.57% | 12.32 | 12.43 | 110924 | 13739.84 | 2.13% |
| 2026-01-08 | 12.22 | 12.36 | 0.12 | 0.98% | 12.20 | 12.45 | 111631 | 13765.15 | 2.14% |
| 2026-01-07 | 12.34 | 12.24 | -0.10 | -0.81% | 12.21 | 12.35 | 88654 | 10866.48 | 1.70% |
| 2026-01-06 | 12.27 | 12.34 | 0.08 | 0.65% | 12.25 | 12.36 | 94956 | 11698.28 | 1.82% |
| 2026-01-05 | 12.06 | 12.26 | 0.20 | 1.66% | 12.06 | 12.26 | 85167 | 10392.92 | 1.63% |
| 2025-12-31 | 12.16 | 12.06 | 0.00 | 0.00% | 12.06 | 12.20 | 60226 | 7299.80 | 1.16% |
| 2025-12-30 | 12.08 | 12.06 | -0.06 | -0.50% | 12.04 | 12.16 | 49825 | 6031.77 | 0.96% |
| 2025-12-29 | 12.20 | 12.12 | -0.08 | -0.66% | 12.11 | 12.22 | 55467 | 6740.87 | 1.06% |
| 2025-12-26 | 12.23 | 12.20 | -0.06 | -0.49% | 12.16 | 12.28 | 60704 | 7416.24 | 1.17% |
| 2025-12-25 | 12.27 | 12.26 | -0.01 | -0.08% | 12.17 | 12.29 | 58097 | 7110.10 | 1.11% |
| 2025-12-24 | 12.15 | 12.27 | 0.12 | 0.99% | 12.13 | 12.31 | 54927 | 6735.32 | 1.05% |
| 2025-12-23 | 12.26 | 12.15 | -0.11 | -0.90% | 12.13 | 12.27 | 49973 | 6092.91 | 0.96% |
| 2025-12-22 | 12.28 | 12.26 | -0.01 | -0.08% | 12.24 | 12.35 | 52570 | 6467.42 | 1.01% |
| 2025-12-19 | 12.16 | 12.27 | 0.10 | 0.82% | 12.16 | 12.29 | 51447 | 6297.97 | 0.99% |
| 2025-12-18 | 12.21 | 12.17 | -0.06 | -0.49% | 12.14 | 12.26 | 44654 | 5451.77 | 0.86% |
| 2025-12-17 | 12.10 | 12.23 | 0.15 | 1.24% | 11.93 | 12.28 | 81401 | 9836.67 | 1.56% |
| 2025-12-16 | 12.27 | 12.08 | -0.20 | -1.63% | 12.07 | 12.27 | 73458 | 8913.85 | 1.41% |
| 2025-12-15 | 12.30 | 12.28 | -0.07 | -0.57% | 12.24 | 12.39 | 42992 | 5290.56 | 0.83% |
| 2025-12-12 | 12.28 | 12.35 | 0.10 | 0.82% | 12.22 | 12.39 | 47230 | 5824.74 | 0.91% |
| 2025-12-11 | 12.51 | 12.25 | -0.22 | -1.76% | 12.24 | 12.51 | 66741 | 8246.57 | 1.28% |
| 2025-12-10 | 12.49 | 12.47 | -0.04 | -0.32% | 12.37 | 12.53 | 64900 | 8071.22 | 1.25% |
| 2025-12-09 | 12.61 | 12.51 | -0.12 | -0.95% | 12.48 | 12.67 | 67540 | 8493.75 | 1.30% |
| 2025-12-08 | 12.65 | 12.63 | -0.06 | -0.47% | 12.62 | 12.75 | 77405 | 9809.14 | 1.49% |
| 2025-12-05 | 12.58 | 12.69 | 0.09 | 0.71% | 12.46 | 12.69 | 78380 | 9873.91 | 1.50% |
| 2025-12-04 | 12.77 | 12.60 | -0.23 | -1.79% | 12.49 | 12.81 | 91178 | 11496.36 | 1.75% |
| 2025-12-03 | 12.92 | 12.83 | -0.15 | -1.16% | 12.70 | 12.98 | 117430 | 15032.81 | 2.25% |
| 2025-12-02 | 13.03 | 12.98 | -0.10 | -0.76% | 12.88 | 13.08 | 153409 | 19901.85 | 2.94% |
| 2025-12-01 | 12.61 | 13.08 | 0.47 | 3.73% | 12.57 | 13.13 | 280499 | 36365.59 | 5.38% |
| 2025-11-28 | 12.59 | 12.61 | -0.02 | -0.16% | 12.54 | 12.67 | 57527 | 7251.93 | 1.10% |
| 2025-11-27 | 12.51 | 12.63 | -0.02 | -0.16% | 12.51 | 12.80 | 90891 | 11532.37 | 1.74% |
| 2025-11-26 | 12.38 | 12.65 | 0.27 | 2.18% | 12.31 | 12.98 | 133212 | 16915.52 | 2.56% |
| 2025-11-25 | 12.33 | 12.38 | 0.08 | 0.65% | 12.31 | 12.49 | 64676 | 8022.42 | 1.24% |
深证大盘股票行情在线 K线走势图
漫步者(002351)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
