漫步者(002351)股票信息
| 股票代码 | 002351 |
| 股票名称 | 漫步者 |
| 最新价/元 | 12.40 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 12.39 |
| 卖出/元 | 12.40 |
| 昨收/元 | 11.28 |
| 今开/元 | 11.99 |
| 最高/元 | 12.40 |
| 最低/元 | 11.50 |
| 成交量/手 | 537212.67 |
| 成交额/万 | 64587.31 |
| 股净值/元 | 26.38 |
| 市净率 | 4.31 |
| 总市值/万 | 1102492.68 |
| 流通值/万 | 646074.78 |
| 换手率/% | 10.31 |
| 入市日期 | 2010-02-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
漫步者(002351)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.99 | 12.40 | 1.12 | 9.93 | 537212.67 | 64587.31 | 10.31 |
| 2024-09-27 | 10.78 | 11.28 | 0.69 | 6.52 | 352040.53 | 38970.53 | 6.76 |
| 2024-09-26 | 10.20 | 10.59 | 0.35 | 3.42 | 239921.14 | 24836.91 | 4.60 |
| 2024-09-25 | 10.17 | 10.24 | 0.19 | 1.89 | 282722.18 | 29343.78 | 5.43 |
| 2024-09-24 | 9.65 | 10.05 | 0.41 | 4.25 | 281218.00 | 27738.10 | 5.40 |
| 2024-09-23 | 9.88 | 9.64 | -0.03 | -0.31 | 193382.35 | 18925.63 | 3.71 |
| 2024-09-20 | 9.59 | 9.67 | 0.08 | 0.83 | 100391.00 | 9653.41 | 1.93 |
| 2024-09-19 | 9.35 | 9.59 | 0.35 | 3.79 | 122508.95 | 11624.82 | 2.35 |
| 2024-09-18 | 9.46 | 9.24 | -0.18 | -1.91 | 114442.27 | 10555.58 | 2.20 |
| 2024-09-13 | 9.67 | 9.42 | -0.25 | -2.59 | 111983.00 | 10694.75 | 2.15 |
| 2024-09-12 | 9.82 | 9.67 | -0.09 | -0.92 | 76770.00 | 7501.13 | 1.47 |
| 2024-09-11 | 9.87 | 9.76 | -0.16 | -1.61 | 70808.00 | 6927.29 | 1.36 |
| 2024-09-10 | 9.84 | 9.92 | 0.12 | 1.22 | 100921.30 | 9879.85 | 1.94 |
| 2024-09-09 | 9.90 | 9.80 | -0.12 | -1.21 | 92660.00 | 9099.13 | 1.78 |
| 2024-09-06 | 10.09 | 9.92 | -0.16 | -1.59 | 97514.00 | 9713.69 | 1.87 |
| 2024-09-05 | 10.08 | 10.08 | 0.05 | 0.50 | 115095.10 | 11600.87 | 2.21 |
| 2024-09-04 | 9.99 | 10.03 | -0.08 | -0.79 | 139980.00 | 14041.65 | 2.69 |
| 2024-09-03 | 10.03 | 10.11 | 0.14 | 1.40 | 130831.24 | 13165.08 | 2.51 |
| 2024-09-02 | 10.40 | 9.97 | -0.43 | -4.14 | 198066.40 | 20101.97 | 3.80 |
| 2024-08-30 | 9.92 | 10.40 | 0.50 | 5.05 | 301866.03 | 31275.05 | 5.79 |
| 2024-08-29 | 9.52 | 9.90 | 0.27 | 2.80 | 218055.31 | 21335.02 | 4.19 |
| 2024-08-28 | 9.72 | 9.63 | -0.13 | -1.33 | 218010.83 | 20941.47 | 4.18 |
| 2024-08-27 | 10.25 | 9.76 | -0.48 | -4.69 | 241299.42 | 23848.84 | 4.63 |
| 2024-08-26 | 10.27 | 10.24 | -0.03 | -0.29 | 125459.90 | 12820.01 | 2.41 |
| 2024-08-23 | 10.35 | 10.27 | -0.22 | -2.10 | 228281.73 | 23554.61 | 4.38 |
| 2024-08-22 | 11.47 | 10.49 | -1.01 | -8.78 | 459350.50 | 49133.74 | 8.82 |
| 2024-08-21 | 11.25 | 11.50 | 0.15 | 1.32 | 114734.00 | 13175.77 | 2.20 |
| 2024-08-20 | 11.53 | 11.35 | -0.22 | -1.90 | 83210.00 | 9494.77 | 1.60 |
| 2024-08-19 | 11.70 | 11.57 | -0.13 | -1.11 | 85632.21 | 9946.88 | 1.64 |
| 2024-08-16 | 11.49 | 11.70 | 0.12 | 1.04 | 156109.76 | 18303.98 | 3.00 |
| 2024-08-15 | 11.45 | 11.58 | -0.04 | -0.34 | 151158.24 | 17494.05 | 2.90 |
| 2024-08-14 | 11.35 | 11.62 | 0.29 | 2.56 | 173579.24 | 20015.02 | 3.33 |
| 2024-08-13 | 11.20 | 11.33 | 0.13 | 1.16 | 63025.00 | 7089.96 | 1.21 |
| 2024-08-12 | 11.29 | 11.20 | -0.16 | -1.41 | 64984.08 | 7307.03 | 1.25 |
| 2024-08-09 | 11.32 | 11.36 | 0.04 | 0.35 | 82263.82 | 9368.87 | 1.58 |
| 2024-08-08 | 11.27 | 11.32 | 0.05 | 0.44 | 83744.79 | 9426.90 | 1.61 |
| 2024-08-07 | 11.24 | 11.27 | -0.05 | -0.44 | 76870.00 | 8679.10 | 1.48 |
| 2024-08-06 | 11.33 | 11.32 | 0.16 | 1.43 | 87930.64 | 9897.88 | 1.69 |
| 2024-08-05 | 11.50 | 11.16 | -0.45 | -3.88 | 142627.29 | 16196.63 | 2.74 |
| 2024-08-02 | 11.80 | 11.61 | -0.31 | -2.60 | 123232.50 | 14481.52 | 2.37 |
| 2024-08-01 | 11.87 | 11.92 | 0.09 | 0.76 | 162366.73 | 19342.92 | 3.12 |
| 2024-07-31 | 11.29 | 11.83 | 0.52 | 4.60 | 197534.07 | 22991.94 | 3.79 |
| 2024-07-30 | 11.69 | 11.31 | -0.44 | -3.75 | 209307.39 | 23815.98 | 4.02 |
| 2024-07-29 | 11.88 | 11.75 | -0.19 | -1.59 | 117249.84 | 13830.55 | 2.25 |
| 2024-07-26 | 11.75 | 11.94 | 0.17 | 1.44 | 128729.73 | 15333.33 | 2.47 |
| 2024-07-25 | 12.04 | 11.77 | -0.30 | -2.49 | 160071.92 | 18940.47 | 3.07 |
| 2024-07-24 | 12.15 | 12.07 | -0.12 | -0.98 | 151440.00 | 18434.73 | 2.91 |
| 2024-07-23 | 12.60 | 12.19 | -0.43 | -3.41 | 153608.50 | 18943.59 | 2.95 |
| 2024-07-22 | 12.63 | 12.62 | -0.03 | -0.24 | 121060.14 | 15217.03 | 2.32 |
| 2024-07-19 | 12.60 | 12.65 | 0.05 | 0.40 | 149670.14 | 19046.48 | 2.87 |
| 2024-07-18 | 12.59 | 12.60 | -0.18 | -1.41 | 164397.00 | 20511.12 | 3.16 |
| 2024-07-17 | 13.10 | 12.78 | -0.37 | -2.81 | 163786.00 | 21129.99 | 3.14 |
| 2024-07-16 | 12.92 | 13.15 | 0.16 | 1.23 | 229058.50 | 29951.20 | 4.40 |
| 2024-07-15 | 13.22 | 12.99 | -0.21 | -1.59 | 157275.00 | 20510.15 | 3.02 |
| 2024-07-12 | 13.48 | 13.20 | -0.39 | -2.87 | 214856.00 | 28451.19 | 4.12 |
| 2024-07-11 | 13.15 | 13.59 | 0.71 | 5.51 | 441461.98 | 59774.27 | 8.47 |
| 2024-07-10 | 12.73 | 12.88 | 0.09 | 0.70 | 246976.60 | 31762.21 | 4.74 |
| 2024-07-09 | 11.98 | 12.79 | 0.78 | 6.50 | 354610.41 | 44231.78 | 6.81 |
| 2024-07-08 | 12.43 | 12.01 | -0.51 | -4.07 | 213523.56 | 26006.23 | 4.10 |
| 2024-07-05 | 12.38 | 12.52 | 0.03 | 0.24 | 250527.30 | 30884.47 | 4.81 |
| 2024-07-04 | 12.31 | 12.49 | 0.19 | 1.55 | 355766.56 | 45496.49 | 6.83 |
| 2024-07-03 | 12.57 | 12.30 | -0.32 | -2.54 | 177037.00 | 21815.83 | 3.40 |
| 2024-07-02 | 12.88 | 12.62 | -0.27 | -2.10 | 176016.16 | 22344.40 | 3.38 |
| 2024-07-01 | 13.15 | 12.89 | -0.26 | -1.98 | 301879.00 | 38623.82 | 5.79 |
| 2024-06-28 | 12.79 | 13.15 | 0.07 | 0.54 | 422402.06 | 55766.29 | 8.11 |
| 2024-06-27 | 12.57 | 13.08 | 0.48 | 3.81 | 441053.23 | 57835.44 | 8.46 |
| 2024-06-26 | 12.12 | 12.60 | 0.53 | 4.39 | 146584.00 | 18087.57 | 2.81 |
| 2024-06-25 | 12.40 | 12.07 | -0.32 | -2.58 | 126024.00 | 15333.58 | 2.42 |
| 2024-06-24 | 12.74 | 12.39 | -0.37 | -2.90 | 150436.89 | 19050.35 | 2.89 |
| 2024-06-21 | 12.71 | 12.76 | 0.02 | 0.16 | 95124.00 | 12047.58 | 1.83 |
| 2024-06-20 | 12.96 | 12.74 | -0.30 | -2.30 | 114243.18 | 14714.69 | 2.19 |
| 2024-06-19 | 13.22 | 13.04 | -0.17 | -1.29 | 180157.96 | 23591.28 | 3.46 |
| 2024-06-18 | 13.05 | 13.21 | 0.17 | 1.30 | 204637.50 | 26763.02 | 3.93 |
| 2024-06-17 | 12.72 | 13.04 | 0.30 | 2.36 | 195726.74 | 25357.55 | 3.76 |
| 2024-06-14 | 12.97 | 12.94 | -0.06 | -0.46 | 174729.00 | 22391.11 | 3.35 |
| 2024-06-13 | 12.84 | 13.00 | 0.10 | 0.78 | 209060.41 | 27405.78 | 4.01 |
| 2024-06-12 | 12.60 | 12.90 | 0.40 | 3.20 | 235156.43 | 30495.11 | 4.51 |
| 2024-06-11 | 12.30 | 12.50 | 0.09 | 0.73 | 133592.50 | 16476.10 | 2.56 |
| 2024-06-07 | 12.49 | 12.41 | -0.07 | -0.56 | 164034.00 | 20336.15 | 3.15 |
| 2024-06-06 | 12.72 | 12.48 | -0.25 | -1.96 | 244342.38 | 31219.68 | 4.69 |
| 2024-06-05 | 12.80 | 12.73 | -0.10 | -0.78 | 153782.56 | 19760.08 | 2.95 |
| 2024-06-04 | 13.19 | 12.83 | -0.35 | -2.66 | 203177.51 | 26041.48 | 3.90 |
| 2024-06-03 | 13.36 | 13.18 | -0.19 | -1.42 | 200913.46 | 26513.89 | 3.86 |
| 2024-05-31 | 12.87 | 13.37 | 0.50 | 3.89 | 258066.34 | 34405.37 | 4.95 |
| 2024-05-30 | 12.61 | 12.87 | 0.13 | 1.02 | 166825.00 | 21437.68 | 3.33 |
| 2024-05-29 | 12.67 | 12.74 | -0.01 | -0.08 | 126943.93 | 16229.99 | 2.54 |
| 2024-05-28 | 12.71 | 12.75 | -0.08 | -0.62 | 115357.62 | 14786.84 | 2.31 |
| 2024-05-27 | 12.70 | 12.83 | 0.13 | 1.02 | 150254.59 | 19036.97 | 3.00 |
| 2024-05-24 | 12.93 | 12.70 | -0.38 | -2.91 | 190393.07 | 24460.59 | 3.81 |
| 2024-05-23 | 13.33 | 13.08 | -0.28 | -2.10 | 189851.78 | 25092.55 | 3.80 |
| 2024-05-22 | 13.33 | 13.36 | -0.08 | -0.60 | 179505.55 | 23905.79 | 3.59 |
| 2024-05-21 | 13.26 | 13.44 | 0.16 | 1.21 | 269657.33 | 36106.14 | 5.39 |
| 2024-05-20 | 13.36 | 13.28 | -0.17 | -1.26 | 225188.78 | 29950.07 | 4.50 |
| 2024-05-17 | 13.26 | 13.45 | 0.02 | 0.15 | 276642.25 | 37105.07 | 5.53 |
| 2024-05-16 | 13.41 | 13.43 | 0.03 | 0.22 | 412633.26 | 55342.73 | 8.25 |
| 2024-05-15 | 14.00 | 13.40 | -1.18 | -8.09 | 679395.73 | 92165.32 | 13.58 |
| 2024-05-14 | 15.34 | 14.58 | 0.54 | 3.85 | 1009161.65 | 149727.01 | 20.17 |
| 2024-05-13 | 13.29 | 14.04 | 0.81 | 6.12 | 667918.39 | 94779.60 | 13.35 |
| 2024-05-10 | 13.69 | 13.23 | -0.53 | -3.85 | 250230.79 | 33356.26 | 5.00 |
| 2024-05-09 | 12.70 | 13.76 | 1.00 | 7.84 | 450645.70 | 60749.98 | 9.01 |
日K线
周K线
月K线
