漫步者（002351）历史行情

以下为漫步者近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.710	9.870	9.960	9.620	0.160	1.648%	9.55万	0.00亿	0.000%
2026-10-08	9.870	9.710	9.910	9.630	-0.130	-1.321%	5.74万	0.00亿	0.000%
2026-10-07	9.870	9.840	9.910	9.790	-0.030	-0.304%	362.53万	0.36亿	0.687%
2026-10-06	9.870	9.840	9.910	9.790	-0.030	-0.304%	362.53万	0.36亿	0.687%
2026-10-05	9.870	9.840	9.910	9.790	-0.030	-0.304%	362.53万	0.36亿	0.687%
2026-10-02	9.870	9.840	9.910	9.790	-0.030	-0.304%	362.53万	0.36亿	0.687%
2026-10-01	9.870	9.840	9.910	9.790	-0.030	-0.304%	362.53万	0.36亿	0.687%
2026-09-30	9.870	9.840	9.910	9.790	-0.030	-0.304%	3.63万	0.00亿	0.000%
2026-09-29	9.830	9.870	9.950	9.800	0.000	0.000%	3.58万	0.00亿	0.000%
2026-09-28	9.880	9.870	10.020	9.750	0.000	0.000%	6.43万	0.00亿	0.000%
2026-09-27	10.040	9.870	10.090	9.850	-0.160	-1.595%	415.53万	0.41亿	0.788%
2026-09-24	10.040	9.870	10.090	9.850	-0.160	-1.595%	4.16万	0.00亿	0.000%
2026-09-23	10.150	10.030	10.210	10.030	-0.150	-1.473%	5.22万	0.00亿	0.000%
2026-09-22	10.170	10.180	10.290	10.130	0.030	0.296%	7.32万	0.00亿	0.000%
2026-09-21	10.000	10.150	10.190	9.940	0.150	1.500%	6.52万	0.00亿	0.000%
2026-09-18	9.900	10.000	10.130	9.850	0.160	1.626%	6.52万	0.00亿	0.000%
2026-09-17	9.670	9.840	9.860	9.650	0.170	1.758%	5.39万	0.00亿	0.000%
2026-09-16	9.630	9.670	9.710	9.560	0.050	0.520%	4.03万	0.00亿	0.000%
2026-09-15	9.750	9.620	9.800	9.610	-0.130	-1.333%	3.50万	0.00亿	0.000%
2026-09-14	9.710	9.750	9.840	9.650	0.000	0.000%	4.00万	0.00亿	0.000%
2026-09-11	9.810	9.750	9.810	9.690	-0.090	-0.915%	5.58万	0.00亿	0.000%
2026-09-10	9.910	9.840	9.930	9.790	-0.090	-0.906%	3.86万	0.00亿	0.000%
2026-09-09	10.080	9.930	10.120	9.900	-0.160	-1.586%	6.30万	0.00亿	0.000%
2026-09-08	10.110	10.090	10.150	10.060	-0.020	-0.198%	4.72万	0.00亿	0.000%
2026-09-07	10.140	10.110	10.180	10.070	-0.030	-0.296%	6.35万	0.00亿	0.000%
2026-09-04	10.190	10.140	10.300	10.120	-0.040	-0.393%	5.79万	0.00亿	0.000%
2026-09-03	10.380	10.180	10.420	10.150	-0.170	-1.643%	6.76万	0.00亿	0.000%
2026-09-02	10.220	10.350	10.370	10.200	0.060	0.583%	8.09万	0.00亿	0.000%
2026-09-01	10.240	10.290	10.350	10.180	0.050	0.488%	7.07万	0.00亿	0.000%
2026-08-31	9.960	10.240	10.270	9.960	0.180	1.789%	7.37万	0.00亿	0.000%
2026-08-28	10.090	10.060	10.200	10.020	-0.030	-0.297%	5.33万	0.00亿	0.000%
2026-08-27	10.100	10.090	10.200	10.050	-0.080	-0.787%	6.40万	0.00亿	0.000%
2026-08-26	10.100	10.170	10.300	10.070	0.020	0.197%	7.94万	0.00亿	0.000%
2026-08-25	9.870	10.150	10.170	9.820	0.240	2.422%	9.97万	0.00亿	0.000%
2026-08-24	9.860	9.910	10.030	9.720	0.040	0.405%	7.68万	0.00亿	0.000%
2026-08-21	10.010	9.870	10.050	9.820	-0.210	-2.083%	8.38万	0.00亿	0.000%
2026-08-20	9.700	10.080	10.140	9.620	0.500	5.219%	16.08万	0.00亿	0.000%
2026-08-19	9.750	9.580	9.790	9.540	-0.210	-2.145%	6.65万	0.00亿	0.000%
2026-08-18	9.880	9.790	9.880	9.710	-0.080	-0.811%	6.07万	0.00亿	0.000%
2026-08-17	9.820	9.870	9.880	9.680	0.050	0.509%	6.37万	0.00亿	0.000%
2026-08-14	9.890	9.820	9.950	9.750	-0.070	-0.708%	6.98万	0.00亿	0.000%
2026-08-13	10.050	9.890	10.090	9.860	-0.160	-1.592%	9.27万	0.00亿	0.000%
2026-08-12	10.090	10.050	10.130	10.020	-0.040	-0.396%	6.14万	0.00亿	0.000%
2026-08-11	10.160	10.090	10.180	10.040	-0.090	-0.884%	6.44万	0.00亿	0.000%
2026-08-10	10.160	10.180	10.230	10.000	0.020	0.197%	7.12万	0.00亿	0.000%
2026-08-07	10.300	10.160	10.360	10.070	-0.090	-0.878%	8.49万	0.00亿	0.000%
2026-08-06	10.350	10.250	10.360	10.210	-0.110	-1.062%	6.76万	0.00亿	0.000%
2026-08-05	10.410	10.360	10.480	10.290	-0.090	-0.861%	8.92万	0.00亿	0.000%
2026-08-04	10.670	10.450	10.690	10.420	-0.180	-1.693%	7.74万	0.00亿	0.000%
2026-08-03	10.360	10.630	10.690	10.340	0.230	2.212%	9.19万	0.00亿	0.000%
2026-07-31	10.330	10.400	10.450	10.240	0.070	0.678%	9.98万	0.00亿	0.000%
2026-07-30	10.230	10.330	10.380	10.160	0.100	0.978%	8.88万	0.00亿	0.000%
2026-07-29	9.890	10.230	10.250	9.850	0.320	3.229%	10.92万	0.00亿	0.000%
2026-07-28	9.730	9.910	9.950	9.730	0.050	0.507%	7.02万	0.00亿	0.000%
2026-07-27	9.730	9.860	9.940	9.710	0.130	1.336%	6.30万	0.00亿	0.000%
2026-07-24	9.850	9.730	9.950	9.730	-0.200	-2.014%	7.12万	0.00亿	0.000%
2026-07-23	9.930	9.930	10.080	9.850	-0.030	-0.301%	7.96万	0.00亿	0.000%
2026-07-22	10.150	9.960	10.190	9.940	-0.240	-2.353%	12.70万	0.00亿	0.000%
2026-07-21	10.110	10.200	10.510	10.110	-0.070	-0.682%	16.36万	0.00亿	0.000%
2026-07-20	10.190	10.270	10.350	10.030	0.020	0.195%	16.82万	0.00亿	0.000%
2026-07-17	10.010	10.250	10.400	9.960	0.140	1.385%	21.38万	0.00亿	0.000%
2026-07-16	9.690	10.110	10.360	9.690	0.320	3.269%	19.26万	0.00亿	0.000%
2026-07-15	9.360	9.790	9.990	9.360	0.430	4.594%	14.62万	0.00亿	0.000%
2026-07-14	9.180	9.360	9.390	9.150	0.130	1.408%	7.05万	0.00亿	0.000%
2026-07-13	9.340	9.230	9.430	9.190	-0.150	-1.599%	7.18万	0.00亿	0.000%
2026-07-10	9.190	9.380	9.500	9.140	0.170	1.846%	8.70万	0.00亿	0.000%
2026-07-09	9.120	9.210	9.250	9.040	0.080	0.876%	6.01万	0.00亿	0.000%
2026-07-08	9.110	9.130	9.180	9.010	0.030	0.330%	5.16万	0.00亿	0.000%
2026-07-07	9.220	9.100	9.290	9.090	-0.190	-2.045%	5.30万	0.00亿	0.000%
2026-07-06	9.480	9.290	9.490	9.260	-0.220	-2.313%	7.62万	0.00亿	0.000%
2026-07-03	9.290	9.510	9.690	9.280	0.260	2.811%	10.63万	0.00亿	0.000%
2026-07-02	9.200	9.250	9.340	9.120	0.050	0.543%	6.29万	0.00亿	0.000%
2026-07-01	9.110	9.200	9.330	9.070	0.110	1.210%	7.00万	0.00亿	0.000%
2026-06-30	9.090	9.090	9.230	9.050	0.020	0.221%	5.80万	0.00亿	0.000%
2026-06-29	9.170	9.070	9.190	8.870	-0.110	-1.198%	8.28万	0.00亿	0.000%
2026-06-26	9.450	9.180	9.450	9.160	-0.310	-3.267%	8.56万	0.00亿	0.000%
2026-06-25	9.900	9.490	9.910	9.470	-0.410	-4.141%	10.86万	0.00亿	0.000%
2026-06-24	10.110	9.900	10.110	9.830	-0.270	-2.655%	7.66万	0.00亿	0.000%
2026-06-23	9.840	10.170	10.250	9.840	0.240	2.417%	12.04万	0.00亿	0.000%
2026-06-22	9.960	9.930	9.960	9.670	-0.070	-0.700%	9.36万	0.00亿	0.000%
2026-06-18	9.990	10.000	10.080	9.860	-0.040	-0.398%	5.78万	0.00亿	0.000%
2026-06-17	10.200	10.040	10.330	9.980	-0.210	-2.049%	7.84万	0.00亿	0.000%
2026-06-16	10.180	10.250	10.370	10.050	0.050	0.490%	8.52万	0.00亿	0.000%
2026-06-15	10.300	10.200	10.380	10.100	-0.080	-0.778%	10.07万	0.00亿	0.000%
2026-06-12	9.990	10.280	10.490	9.930	0.450	4.578%	15.83万	0.00亿	0.000%
2026-06-11	9.990	9.830	10.090	9.750	-0.190	-1.896%	7.81万	0.00亿	0.000%
2026-06-10	10.300	10.020	10.300	9.910	-0.360	-3.468%	11.91万	0.00亿	0.000%
2026-06-09	10.680	10.380	10.700	10.310	-0.250	-2.352%	9.78万	0.00亿	0.000%
2026-06-08	10.690	10.630	10.820	10.530	-0.300	-2.745%	9.58万	0.00亿	0.000%
2026-06-05	10.900	10.930	11.140	10.620	-0.030	-0.274%	10.73万	0.00亿	0.000%
2026-06-04	11.180	10.960	11.310	10.920	-0.360	-3.180%	13.63万	0.00亿	0.000%
2026-06-03	11.260	11.320	11.500	11.210	-0.050	-0.440%	16.13万	0.00亿	0.000%
2026-06-02	11.370	11.370	11.560	11.320	-0.110	-0.958%	17.96万	0.00亿	0.000%
2026-06-01	11.110	11.480	11.490	11.080	0.330	2.960%	23.80万	0.00亿	0.000%
2026-05-29	11.260	11.150	11.390	11.000	-0.170	-1.502%	17.04万	0.00亿	0.000%
2026-05-28	11.110	11.320	11.380	10.960	0.150	1.343%	19.72万	0.00亿	0.000%
2026-05-27	11.080	11.170	11.430	11.020	-0.120	-1.063%	19.80万	0.00亿	0.000%
2026-05-26	10.890	11.290	11.550	10.620	0.410	3.768%	14.46万	0.00亿	0.000%
2026-05-25	11.030	10.880	11.170	10.800	-0.140	-1.270%	9.23万	0.00亿	0.000%
2026-05-22	11.030	11.020	11.110	10.700	0.050	0.456%	11.74万	0.00亿	0.000%
2026-05-21	11.090	10.970	11.300	10.940	-0.001	-0.009%	13.53万	0.00亿	0.000%
2026-05-20	11.201	10.971	11.221	10.921	-0.290	-2.575%	10.36万	0.00亿	0.000%
2026-05-19	11.131	11.261	11.281	11.081	0.130	1.168%	9.62万	0.00亿	0.000%
2026-05-18	11.141	11.131	11.221	10.941	-0.090	-0.802%	11.54万	0.00亿	0.000%
2026-05-15	11.141	11.221	11.371	11.091	0.090	0.809%	15.29万	0.00亿	0.000%
2026-05-14	11.081	11.131	11.261	10.821	0.050	0.451%	17.55万	0.00亿	0.000%
2026-05-13	10.691	11.081	11.151	10.651	0.380	3.551%	13.00万	0.00亿	0.000%
2026-05-12	11.131	10.701	11.141	10.701	-0.420	-3.777%	12.12万	0.00亿	0.000%
2026-05-11	11.261	11.121	11.291	11.051	-0.060	-0.537%	8.14万	0.00亿	0.000%
2026-05-08	11.061	11.181	11.231	11.031	0.110	0.994%	6.82万	0.00亿	0.000%
2026-05-07	11.071	11.071	11.081	10.961	0.050	0.454%	5.59万	0.00亿	0.000%
2026-05-06	10.941	11.021	11.101	10.911	0.110	1.008%	6.75万	0.00亿	0.000%
2026-04-30	11.011	10.911	11.041	10.821	-0.090	-0.818%	4.79万	0.00亿	0.000%
2026-04-29	10.811	11.001	11.061	10.801	0.130	1.196%	5.58万	0.00亿	0.000%
2026-04-28	10.921	10.871	11.051	10.781	-0.100	-0.911%	5.18万	0.00亿	0.000%
2026-04-27	10.751	10.971	11.091	10.611	0.260	2.427%	8.36万	0.00亿	0.000%
2026-04-24	10.801	10.711	10.851	10.581	-0.360	-3.252%	10.94万	0.00亿	0.000%
2026-04-23	11.121	11.071	11.181	11.021	-0.060	-0.539%	4.85万	0.00亿	0.000%
2026-04-22	11.101	11.131	11.151	11.061	0.020	0.180%	3.61万	0.00亿	0.000%
2026-04-21	11.161	11.111	11.211	11.061	-0.090	-0.803%	3.46万	0.00亿	0.000%
2026-04-20	11.151	11.201	11.261	11.091	0.060	0.539%	4.06万	0.00亿	0.000%
2026-04-17	11.171	11.141	11.191	11.091	-0.060	-0.536%	3.63万	0.00亿	0.000%
2026-04-16	11.151	11.201	11.231	11.131	0.040	0.358%	4.28万	0.00亿	0.000%
2026-04-15	11.271	11.161	11.321	11.151	-0.050	-0.446%	4.24万	0.00亿	0.000%
2026-04-14	11.301	11.211	11.341	11.171	-0.050	-0.444%	4.78万	0.00亿	0.000%
2026-04-13	11.181	11.261	11.301	11.171	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-10	11.231	11.301	11.341	11.171	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-09	11.111	11.121	11.241	11.081	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-08	11.081	11.181	11.191	11.021	0.000	0.000%	7.73万	0.00亿	0.000%
2026-04-07	10.861	10.901	11.011	10.821	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-03	10.961	10.871	11.041	10.851	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-02	11.111	10.951	11.141	10.891	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-01	11.181	11.111	11.231	11.041	0.000	0.000%	5.08万	0.00亿	0.000%