探路者(300005)股票信息
| 股票代码 | 300005 |
| 股票名称 | 探路者 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 17.17 |
| 买入/元 | 6.54 |
| 卖出/元 | 6.55 |
| 昨收/元 | 5.59 |
| 今开/元 | 5.88 |
| 最高/元 | 6.60 |
| 最低/元 | 5.72 |
| 成交量/手 | 658373.94 |
| 成交额/万 | 40503.10 |
| 股净值/元 | 80.07 |
| 市净率 | 2.78 |
| 总市值/万 | 578824.93 |
| 流通值/万 | 578575.82 |
| 换手率/% | 7.45 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
探路者(300005)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 | 5.88 | 6.55 | 0.96 | 17.17 | 658373.94 | 40503.10 | 7.45 |
| 2024-09-27 | 5.46 | 5.59 | 0.24 | 4.49 | 409296.11 | 22678.22 | 4.63 |
| 2024-09-26 | 5.20 | 5.35 | 0.17 | 3.28 | 241861.48 | 12775.78 | 2.74 |
| 2024-09-25 | 5.19 | 5.18 | 0.05 | 0.98 | 294553.23 | 15533.32 | 3.33 |
| 2024-09-24 | 5.00 | 5.13 | 0.13 | 2.60 | 219108.69 | 11178.54 | 2.48 |
| 2024-09-23 | 5.00 | 5.00 | -0.01 | -0.20 | 137725.93 | 6899.40 | 1.56 |
| 2024-09-20 | 4.99 | 5.01 | 0.03 | 0.60 | 183575.85 | 9126.50 | 2.08 |
| 2024-09-19 | 4.92 | 4.98 | 0.09 | 1.84 | 170695.93 | 8497.29 | 1.93 |
| 2024-09-18 | 4.96 | 4.89 | -0.09 | -1.81 | 185475.72 | 9056.62 | 2.10 |
| 2024-09-13 | 5.22 | 4.98 | -0.30 | -5.68 | 295692.23 | 15046.02 | 3.35 |
| 2024-09-12 | 5.28 | 5.28 | -0.04 | -0.75 | 350726.99 | 18874.91 | 3.97 |
| 2024-09-11 | 5.38 | 5.32 | -0.03 | -0.56 | 288958.30 | 15266.89 | 3.27 |
| 2024-09-10 | 5.20 | 5.35 | 0.28 | 5.52 | 375916.03 | 19647.55 | 4.26 |
| 2024-09-09 | 5.00 | 5.07 | 0.03 | 0.60 | 152316.99 | 7701.65 | 1.72 |
| 2024-09-06 | 5.21 | 5.04 | -0.18 | -3.45 | 187244.00 | 9560.11 | 2.12 |
| 2024-09-05 | 5.18 | 5.22 | 0.03 | 0.58 | 142973.59 | 7469.13 | 1.62 |
| 2024-09-04 | 5.25 | 5.19 | -0.13 | -2.44 | 196170.00 | 10240.67 | 2.22 |
| 2024-09-03 | 5.34 | 5.32 | -0.02 | -0.38 | 217186.72 | 11594.01 | 2.46 |
| 2024-09-02 | 5.38 | 5.34 | -0.04 | -0.74 | 308870.85 | 16688.36 | 3.50 |
| 2024-08-30 | 5.25 | 5.38 | 0.09 | 1.70 | 371678.14 | 20062.21 | 4.21 |
| 2024-08-29 | 5.20 | 5.29 | 0.01 | 0.19 | 291941.50 | 15264.17 | 3.31 |
| 2024-08-28 | 5.36 | 5.28 | -0.16 | -2.94 | 351798.70 | 18613.24 | 3.98 |
| 2024-08-27 | 5.62 | 5.44 | -0.31 | -5.39 | 509983.48 | 27683.01 | 5.77 |
| 2024-08-26 | 5.33 | 5.75 | 0.23 | 4.17 | 845175.21 | 48236.31 | 9.57 |
| 2024-08-23 | 5.82 | 5.52 | -0.54 | -8.91 | 1012500.69 | 57321.51 | 11.46 |
| 2024-08-22 | 5.07 | 6.06 | 1.01 | 20.00 | 939096.04 | 54538.63 | 10.63 |
| 2024-08-21 | 5.02 | 5.05 | 0.00 | 0.00 | 124160.50 | 6315.52 | 1.41 |
| 2024-08-20 | 5.04 | 5.05 | 0.01 | 0.20 | 184401.41 | 9327.52 | 2.09 |
| 2024-08-19 | 5.15 | 5.04 | -0.18 | -3.45 | 203912.22 | 10367.09 | 2.31 |
| 2024-08-16 | 4.95 | 5.22 | 0.24 | 4.82 | 440772.63 | 23251.90 | 4.99 |
| 2024-08-15 | 4.73 | 4.98 | 0.24 | 5.06 | 270373.33 | 13232.39 | 3.06 |
| 2024-08-14 | 4.58 | 4.74 | 0.16 | 3.49 | 227513.95 | 10697.92 | 2.58 |
| 2024-08-13 | 4.53 | 4.58 | 0.02 | 0.44 | 100592.93 | 4581.54 | 1.14 |
| 2024-08-12 | 4.51 | 4.56 | 0.04 | 0.89 | 107005.45 | 4874.77 | 1.21 |
| 2024-08-09 | 4.60 | 4.52 | -0.07 | -1.53 | 107449.72 | 4925.45 | 1.22 |
| 2024-08-08 | 4.63 | 4.59 | -0.05 | -1.08 | 183176.50 | 8392.40 | 2.07 |
| 2024-08-07 | 4.71 | 4.64 | -0.12 | -2.52 | 229595.36 | 10685.02 | 2.60 |
| 2024-08-06 | 4.68 | 4.76 | 0.01 | 0.21 | 350697.19 | 16660.91 | 3.97 |
| 2024-08-05 | 4.66 | 4.75 | 0.17 | 3.71 | 431820.80 | 20713.08 | 4.89 |
| 2024-08-02 | 4.66 | 4.58 | -0.12 | -2.55 | 133003.84 | 6153.74 | 1.51 |
| 2024-08-01 | 4.79 | 4.70 | -0.12 | -2.49 | 145550.00 | 6889.76 | 1.65 |
| 2024-07-31 | 4.51 | 4.82 | 0.33 | 7.35 | 177117.20 | 8344.62 | 2.00 |
| 2024-07-30 | 4.47 | 4.49 | 0.01 | 0.22 | 74249.86 | 3316.68 | 0.84 |
| 2024-07-29 | 4.56 | 4.48 | -0.09 | -1.97 | 102554.33 | 4611.37 | 1.16 |
| 2024-07-26 | 4.45 | 4.57 | 0.07 | 1.56 | 160569.00 | 7322.83 | 1.82 |
| 2024-07-25 | 4.74 | 4.50 | -0.02 | -0.44 | 243519.10 | 11029.77 | 2.76 |
| 2024-07-24 | 4.64 | 4.52 | -0.11 | -2.38 | 94471.00 | 4297.41 | 1.07 |
| 2024-07-23 | 4.79 | 4.63 | -0.16 | -3.34 | 65725.55 | 3095.36 | 0.74 |
| 2024-07-22 | 4.76 | 4.79 | 0.03 | 0.63 | 73003.50 | 3465.65 | 0.83 |
| 2024-07-19 | 4.65 | 4.76 | 0.10 | 2.15 | 73285.00 | 3452.11 | 0.83 |
| 2024-07-18 | 4.73 | 4.66 | -0.07 | -1.48 | 74437.35 | 3447.00 | 0.84 |
| 2024-07-17 | 4.76 | 4.73 | -0.03 | -0.63 | 53406.06 | 2530.37 | 0.60 |
| 2024-07-16 | 4.87 | 4.76 | -0.13 | -2.66 | 79670.00 | 3822.13 | 0.90 |
| 2024-07-15 | 5.00 | 4.89 | -0.12 | -2.40 | 63781.00 | 3126.61 | 0.72 |
| 2024-07-12 | 4.99 | 5.01 | 0.04 | 0.81 | 62023.00 | 3095.10 | 0.70 |
| 2024-07-11 | 4.82 | 4.97 | 0.22 | 4.63 | 82130.00 | 4046.01 | 0.93 |
| 2024-07-10 | 4.77 | 4.75 | -0.02 | -0.42 | 69190.02 | 3309.07 | 0.78 |
| 2024-07-09 | 4.70 | 4.77 | 0.05 | 1.06 | 81864.68 | 3867.71 | 0.93 |
| 2024-07-08 | 4.88 | 4.72 | -0.15 | -3.08 | 83259.00 | 3961.22 | 0.94 |
| 2024-07-05 | 4.84 | 4.87 | 0.03 | 0.62 | 73244.89 | 3546.12 | 0.83 |
| 2024-07-04 | 5.00 | 4.84 | -0.16 | -3.20 | 74681.50 | 3657.30 | 0.85 |
| 2024-07-03 | 5.00 | 5.00 | 0.00 | 0.00 | 59864.00 | 2996.62 | 0.68 |
| 2024-07-02 | 5.02 | 5.02 | 0.00 | 0.00 | 70694.50 | 3558.36 | 0.80 |
| 2024-07-01 | 5.02 | 5.02 | 0.01 | 0.20 | 126255.00 | 6298.12 | 1.43 |
| 2024-06-28 | 5.15 | 5.01 | -0.15 | -2.91 | 163809.45 | 8417.90 | 1.85 |
| 2024-06-27 | 5.34 | 5.16 | -0.17 | -3.19 | 91717.50 | 4821.46 | 1.04 |
| 2024-06-26 | 5.16 | 5.33 | 0.18 | 3.50 | 61987.50 | 3242.58 | 0.70 |
| 2024-06-25 | 5.09 | 5.15 | 0.10 | 1.98 | 93329.26 | 4838.43 | 1.06 |
| 2024-06-24 | 5.27 | 5.05 | -0.25 | -4.72 | 92999.00 | 4765.89 | 1.05 |
| 2024-06-21 | 5.23 | 5.30 | 0.09 | 1.73 | 82093.50 | 4343.31 | 0.93 |
| 2024-06-20 | 5.32 | 5.21 | -0.13 | -2.43 | 58671.31 | 3082.11 | 0.66 |
| 2024-06-19 | 5.43 | 5.34 | -0.12 | -2.20 | 67462.50 | 3638.05 | 0.76 |
| 2024-06-18 | 5.46 | 5.46 | 0.07 | 1.30 | 81881.00 | 4455.07 | 0.93 |
| 2024-06-17 | 5.39 | 5.39 | -0.02 | -0.37 | 65712.81 | 3557.29 | 0.74 |
| 2024-06-14 | 5.39 | 5.41 | 0.06 | 1.12 | 95805.29 | 5166.68 | 1.08 |
| 2024-06-13 | 5.48 | 5.35 | -0.10 | -1.84 | 80998.26 | 4374.21 | 0.92 |
| 2024-06-12 | 5.38 | 5.45 | 0.07 | 1.30 | 93888.00 | 5139.39 | 1.06 |
| 2024-06-11 | 5.36 | 5.38 | 0.01 | 0.19 | 108542.50 | 5769.72 | 1.23 |
| 2024-06-07 | 5.25 | 5.37 | 0.18 | 3.47 | 127659.50 | 6840.00 | 1.45 |
| 2024-06-06 | 5.54 | 5.19 | -0.34 | -6.15 | 182275.85 | 9637.06 | 2.06 |
| 2024-06-05 | 5.68 | 5.53 | -0.09 | -1.60 | 80372.00 | 4473.94 | 0.91 |
| 2024-06-04 | 5.66 | 5.62 | -0.11 | -1.92 | 119731.00 | 6675.43 | 1.36 |
| 2024-06-03 | 5.78 | 5.73 | -0.06 | -1.04 | 98503.50 | 5636.41 | 1.12 |
| 2024-05-31 | 5.64 | 5.79 | 0.11 | 1.94 | 102454.49 | 5903.10 | 1.16 |
| 2024-05-30 | 5.74 | 5.68 | -0.09 | -1.56 | 72918.00 | 4169.75 | 0.83 |
| 2024-05-29 | 5.73 | 5.77 | -0.01 | -0.17 | 66426.00 | 3822.63 | 0.75 |
| 2024-05-28 | 5.86 | 5.78 | -0.09 | -1.53 | 68445.08 | 3970.13 | 0.77 |
| 2024-05-27 | 5.85 | 5.87 | -0.02 | -0.34 | 120630.08 | 7009.45 | 1.37 |
| 2024-05-24 | 5.96 | 5.89 | -0.09 | -1.51 | 104596.75 | 6192.76 | 1.18 |
| 2024-05-23 | 6.04 | 5.98 | -0.06 | -0.99 | 103281.50 | 6188.76 | 1.17 |
| 2024-05-22 | 6.07 | 6.04 | -0.03 | -0.49 | 106119.50 | 6390.58 | 1.20 |
| 2024-05-21 | 5.88 | 6.07 | 0.15 | 2.53 | 146519.08 | 8790.31 | 1.66 |
| 2024-05-20 | 5.89 | 5.92 | 0.10 | 1.72 | 109475.50 | 6479.19 | 1.24 |
| 2024-05-17 | 5.89 | 5.82 | -0.10 | -1.69 | 117977.50 | 6885.95 | 1.34 |
| 2024-05-16 | 5.82 | 5.92 | 0.10 | 1.72 | 138608.41 | 8244.21 | 1.57 |
| 2024-05-15 | 5.80 | 5.82 | 0.01 | 0.17 | 90486.27 | 5269.81 | 1.02 |
| 2024-05-14 | 5.67 | 5.81 | 0.16 | 2.83 | 89220.00 | 5148.67 | 1.01 |
| 2024-05-13 | 5.62 | 5.65 | 0.02 | 0.36 | 99361.00 | 5590.19 | 1.12 |
| 2024-05-10 | 5.79 | 5.63 | -0.16 | -2.76 | 132571.00 | 7544.64 | 1.50 |
| 2024-05-09 | 5.70 | 5.79 | 0.06 | 1.05 | 127965.50 | 7413.65 | 1.45 |
日K线
周K线
月K线
