探路者（300005）历史行情

以下为探路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	10.400	10.660	10.750	9.900	0.280	2.697%	43.44万	0.00亿	0.000%
2026-10-08	10.710	10.380	10.790	10.280	-0.320	-2.991%	31.79万	0.00亿	0.000%
2026-10-07	10.660	10.700	10.840	10.520	0.080	0.753%	2,780.71万	2.97亿	3.172%
2026-10-06	10.660	10.700	10.840	10.520	0.080	0.753%	2,780.71万	2.97亿	3.172%
2026-10-05	10.660	10.700	10.840	10.520	0.080	0.753%	2,780.71万	2.97亿	3.172%
2026-10-02	10.660	10.700	10.840	10.520	0.080	0.753%	2,780.71万	2.97亿	3.172%
2026-10-01	10.660	10.700	10.840	10.520	0.080	0.753%	2,780.71万	2.97亿	3.172%
2026-09-30	10.660	10.700	10.840	10.520	0.080	0.753%	27.81万	0.00亿	0.000%
2026-09-29	10.490	10.620	10.770	10.400	0.090	0.855%	24.44万	0.00亿	0.000%
2026-09-28	10.780	10.530	10.780	10.290	-0.330	-3.039%	35.05万	0.00亿	0.000%
2026-09-27	10.890	10.860	11.030	10.770	-0.020	-0.184%	3,117.58万	3.39亿	3.557%
2026-09-24	10.890	10.860	11.030	10.770	-0.020	-0.184%	31.18万	0.00亿	0.000%
2026-09-23	11.100	10.880	11.120	10.800	-0.210	-1.894%	28.12万	0.00亿	0.000%
2026-09-22	11.240	11.090	11.350	11.000	-0.290	-2.548%	46.96万	0.00亿	0.000%
2026-09-21	11.400	11.380	11.590	11.250	0.010	0.088%	37.88万	0.00亿	0.000%
2026-09-18	11.200	11.370	11.430	11.060	0.260	2.340%	42.95万	0.00亿	0.000%
2026-09-17	11.300	11.110	11.380	11.000	-0.270	-2.373%	50.18万	0.00亿	0.000%
2026-09-16	10.120	11.380	11.540	10.090	1.250	12.340%	86.19万	0.00亿	0.000%
2026-09-15	10.190	10.130	10.350	10.100	-0.140	-1.363%	19.83万	0.00亿	0.000%
2026-09-14	10.260	10.270	10.330	10.090	0.050	0.489%	19.32万	0.00亿	0.000%
2026-09-11	10.370	10.220	10.380	10.000	-0.280	-2.667%	32.23万	0.00亿	0.000%
2026-09-10	10.600	10.500	10.690	10.410	-0.170	-1.593%	23.63万	0.00亿	0.000%
2026-09-09	10.780	10.670	11.070	10.610	-0.120	-1.112%	33.07万	0.00亿	0.000%
2026-09-08	10.800	10.790	11.000	10.680	-0.060	-0.553%	31.94万	0.00亿	0.000%
2026-09-07	10.660	10.850	10.950	10.600	0.180	1.687%	36.51万	0.00亿	0.000%
2026-09-04	11.000	10.670	11.400	10.600	-0.100	-0.929%	50.65万	0.00亿	0.000%
2026-09-03	10.750	10.770	10.910	10.620	0.060	0.560%	30.45万	0.00亿	0.000%
2026-09-02	10.690	10.710	10.870	10.580	-0.170	-1.563%	27.07万	0.00亿	0.000%
2026-09-01	11.100	10.880	11.190	10.760	-0.220	-1.982%	36.93万	0.00亿	0.000%
2026-08-31	11.300	11.100	11.420	10.780	-0.310	-2.717%	66.87万	0.00亿	0.000%
2026-08-28	10.800	11.410	11.800	10.710	0.750	7.036%	85.59万	0.00亿	0.000%
2026-08-27	10.370	10.660	10.730	10.270	0.230	2.205%	34.77万	0.00亿	0.000%
2026-08-26	10.380	10.430	10.590	10.200	0.050	0.482%	37.19万	0.00亿	0.000%
2026-08-25	10.210	10.380	10.470	9.960	-0.010	-0.096%	34.34万	0.00亿	0.000%
2026-08-24	10.850	10.390	10.890	10.170	-0.460	-4.240%	45.16万	0.00亿	0.000%
2026-08-21	10.770	10.850	11.050	10.500	0.060	0.556%	45.41万	0.00亿	0.000%
2026-08-20	11.060	10.790	11.300	10.640	-0.030	-0.277%	60.66万	0.00亿	0.000%
2026-08-19	11.620	10.820	11.660	10.710	-1.050	-8.846%	67.03万	0.00亿	0.000%
2026-08-18	12.030	11.870	12.220	11.530	-0.200	-1.657%	50.54万	0.00亿	0.000%
2026-08-17	12.000	12.070	12.500	11.740	0.070	0.583%	61.78万	0.00亿	0.000%
2026-08-14	12.000	12.000	12.280	11.640	0.010	0.083%	58.33万	0.00亿	0.000%
2026-08-13	12.850	11.990	12.900	11.920	-0.580	-4.614%	76.72万	0.00亿	0.000%
2026-08-12	12.010	12.570	12.720	11.730	0.990	8.549%	82.64万	0.00亿	0.000%
2026-08-11	10.980	11.580	11.770	10.780	0.520	4.702%	57.89万	0.00亿	0.000%
2026-08-10	11.390	11.060	11.800	10.970	-0.240	-2.124%	66.41万	0.00亿	0.000%
2026-08-07	10.830	11.300	11.410	10.540	0.440	4.052%	63.07万	0.00亿	0.000%
2026-08-06	10.410	10.860	10.900	10.320	0.360	3.429%	59.49万	0.00亿	0.000%
2026-08-05	10.150	10.500	10.650	10.030	0.430	4.270%	60.45万	0.00亿	0.000%
2026-08-04	9.550	10.070	10.180	9.480	0.630	6.674%	63.79万	0.00亿	0.000%
2026-08-03	9.240	9.440	9.560	9.150	0.230	2.497%	52.13万	0.00亿	0.000%
2026-07-31	9.350	9.210	9.650	9.190	0.360	4.068%	81.27万	0.00亿	0.000%
2026-07-30	9.300	8.850	9.410	8.760	-0.460	-4.941%	64.79万	0.00亿	0.000%
2026-07-29	9.430	9.310	9.470	9.010	-0.110	-1.168%	62.44万	0.00亿	0.000%
2026-07-28	9.510	9.420	9.840	9.340	-0.240	-2.484%	56.19万	0.00亿	0.000%
2026-07-27	9.180	9.660	9.680	9.100	0.350	3.759%	63.38万	0.00亿	0.000%
2026-07-24	9.600	9.310	9.830	9.260	-0.560	-5.674%	71.73万	0.00亿	0.000%
2026-07-23	10.000	9.870	10.320	9.730	-0.170	-1.693%	95.75万	0.00亿	0.000%
2026-07-22	10.110	10.040	10.440	9.960	-1.000	-9.058%	142.86万	0.00亿	0.000%
2026-07-21	10.510	11.040	11.250	9.520	-0.860	-7.227%	196.88万	0.00亿	0.000%
2026-07-20	15.500	11.900	15.800	11.900	-2.970	-19.973%	115.59万	0.00亿	0.000%
2026-07-17	18.450	14.870	19.250	14.870	-3.720	-20.011%	96.76万	0.00亿	0.000%
2026-07-16	18.880	18.590	19.800	18.130	-0.280	-1.484%	35.94万	0.00亿	0.000%
2026-07-15	20.100	18.870	20.440	18.710	-1.170	-5.838%	29.55万	0.00亿	0.000%
2026-07-14	19.080	20.040	20.180	18.200	1.090	5.752%	48.24万	0.00亿	0.000%
2026-07-13	20.670	18.950	21.360	18.830	-2.050	-9.762%	44.40万	0.00亿	0.000%
2026-07-10	21.000	21.000	22.140	20.830	0.200	0.962%	33.78万	0.00亿	0.000%
2026-07-09	20.790	20.800	21.150	20.000	0.120	0.580%	39.49万	0.00亿	0.000%
2026-07-08	22.380	20.680	22.740	20.450	-1.680	-7.513%	50.78万	0.00亿	0.000%
2026-07-07	22.770	22.360	23.420	22.000	0.020	0.090%	28.69万	0.00亿	0.000%
2026-07-06	24.010	22.340	24.270	22.210	-1.310	-5.539%	38.87万	0.00亿	0.000%
2026-07-03	23.470	23.650	24.480	23.460	0.350	1.502%	45.55万	0.00亿	0.000%
2026-07-02	24.220	23.300	24.670	23.200	-1.130	-4.625%	41.31万	0.00亿	0.000%
2026-07-01	22.420	24.430	25.740	22.420	1.830	8.097%	64.98万	0.00亿	0.000%
2026-06-30	22.190	22.600	23.130	21.700	0.310	1.391%	48.81万	0.00亿	0.000%
2026-06-29	23.290	22.290	23.500	21.900	-0.920	-3.964%	61.23万	0.00亿	0.000%
2026-06-26	23.500	23.210	24.500	22.500	0.440	1.932%	77.39万	0.00亿	0.000%
2026-06-25	22.860	22.770	23.200	22.180	0.820	3.736%	73.85万	0.00亿	0.000%
2026-06-24	19.270	21.950	22.900	19.220	2.690	13.967%	105.04万	0.00亿	0.000%
2026-06-23	17.600	19.260	19.950	17.190	1.880	10.817%	97.17万	0.00亿	0.000%
2026-06-22	17.490	17.380	17.780	16.310	0.320	1.876%	88.83万	0.00亿	0.000%
2026-06-18	17.400	17.060	17.550	16.590	-0.330	-1.898%	48.96万	0.00亿	0.000%
2026-06-17	17.350	17.390	17.700	16.420	-0.210	-1.193%	72.26万	0.00亿	0.000%
2026-06-16	17.980	17.600	18.720	17.050	0.060	0.342%	97.93万	0.00亿	0.000%
2026-06-15	14.640	17.540	17.540	14.640	2.920	19.973%	115.18万	0.00亿	0.000%
2026-06-12	15.160	14.620	15.380	14.600	-0.380	-2.533%	26.60万	0.00亿	0.000%
2026-06-11	14.510	15.000	15.090	14.250	0.300	2.041%	22.23万	0.00亿	0.000%
2026-06-10	14.880	14.700	14.930	14.250	-0.330	-2.196%	22.04万	0.00亿	0.000%
2026-06-09	15.300	15.030	15.340	14.650	0.230	1.554%	20.43万	0.00亿	0.000%
2026-06-08	14.720	14.800	15.430	14.080	-0.060	-0.404%	32.37万	0.00亿	0.000%
2026-06-05	14.660	14.860	15.250	14.540	0.270	1.851%	28.42万	0.00亿	0.000%
2026-06-04	14.800	14.590	14.900	14.440	-0.350	-2.343%	27.65万	0.00亿	0.000%
2026-06-03	15.840	14.940	15.840	14.680	-1.060	-6.625%	52.31万	0.00亿	0.000%
2026-06-02	14.980	16.000	16.370	14.880	1.050	7.023%	58.63万	0.00亿	0.000%
2026-06-01	15.360	14.950	15.360	14.850	-0.160	-1.059%	26.40万	0.00亿	0.000%
2026-05-29	15.450	15.110	15.630	14.760	-0.090	-0.592%	38.50万	0.00亿	0.000%
2026-05-28	15.140	15.200	15.740	15.000	0.020	0.132%	34.44万	0.00亿	0.000%
2026-05-27	14.760	15.180	15.340	14.390	0.470	3.195%	40.56万	0.00亿	0.000%
2026-05-26	15.190	14.710	15.790	14.540	-0.580	-3.793%	47.27万	0.00亿	0.000%
2026-05-25	16.700	15.290	16.700	14.990	-1.200	-7.277%	51.36万	0.00亿	0.000%
2026-05-22	16.260	16.490	16.610	15.810	0.550	3.450%	29.51万	0.00亿	0.000%
2026-05-21	16.810	15.940	17.040	15.890	-0.860	-5.119%	42.28万	0.00亿	0.000%
2026-05-20	16.160	16.800	17.080	16.090	0.640	3.960%	43.01万	0.00亿	0.000%
2026-05-19	16.130	16.160	16.240	15.800	0.240	1.508%	25.44万	0.00亿	0.000%
2026-05-18	16.030	15.920	16.440	15.430	-0.260	-1.607%	30.70万	0.00亿	0.000%
2026-05-15	16.430	16.180	16.760	15.950	-0.340	-2.058%	34.88万	0.00亿	0.000%
2026-05-14	16.110	16.520	17.160	16.110	0.530	3.315%	62.42万	0.00亿	0.000%
2026-05-13	15.810	15.990	16.290	15.710	0.190	1.203%	38.07万	0.00亿	0.000%
2026-05-12	15.060	15.800	15.980	14.970	0.700	4.636%	54.17万	0.00亿	0.000%
2026-05-11	14.300	15.100	15.180	13.890	0.570	3.923%	56.04万	0.00亿	0.000%
2026-05-08	14.670	14.530	14.950	14.440	-0.140	-0.954%	38.22万	0.00亿	0.000%
2026-05-07	15.030	14.670	15.290	14.550	-0.320	-2.135%	54.10万	0.00亿	0.000%
2026-05-06	16.490	14.990	16.650	14.790	-1.660	-9.970%	82.72万	0.00亿	0.000%
2026-04-30	16.690	16.650	16.980	16.520	-0.100	-0.597%	34.73万	0.00亿	0.000%
2026-04-29	16.420	16.750	16.940	16.200	0.320	1.948%	43.53万	0.00亿	0.000%
2026-04-28	16.590	16.430	16.990	16.290	-0.290	-1.734%	39.71万	0.00亿	0.000%
2026-04-27	16.700	16.720	17.050	16.170	0.620	3.851%	59.44万	0.00亿	0.000%
2026-04-24	14.990	16.100	16.850	14.840	1.160	7.764%	79.54万	0.00亿	0.000%
2026-04-23	14.550	14.940	15.040	14.390	0.400	2.751%	38.69万	0.00亿	0.000%
2026-04-22	14.360	14.540	14.740	14.310	0.070	0.484%	30.59万	0.00亿	0.000%
2026-04-21	14.600	14.470	14.690	14.230	-0.220	-1.498%	22.27万	0.00亿	0.000%
2026-04-20	14.550	14.690	14.920	14.340	0.180	1.241%	22.49万	0.00亿	0.000%
2026-04-17	14.520	14.510	14.740	14.320	-0.090	-0.616%	21.80万	0.00亿	0.000%
2026-04-16	14.520	14.600	14.660	14.150	0.110	0.759%	22.77万	0.00亿	0.000%
2026-04-15	14.430	14.490	14.570	14.230	0.060	0.416%	21.00万	0.00亿	0.000%
2026-04-14	14.560	14.430	15.000	14.240	-0.030	-0.207%	22.09万	0.00亿	0.000%
2026-04-13	14.210	14.460	14.500	14.170	0.000	0.000%	16.33万	0.00亿	0.000%
2026-04-10	14.490	14.320	14.690	14.260	0.000	0.000%	18.00万	0.00亿	0.000%
2026-04-09	14.700	14.410	14.910	14.360	0.000	0.000%	23.10万	0.00亿	0.000%
2026-04-08	14.540	14.730	14.860	14.340	0.000	0.000%	27.78万	0.00亿	0.000%
2026-04-07	14.430	14.240	14.710	14.110	0.000	0.000%	19.22万	0.00亿	0.000%
2026-04-03	14.450	14.330	14.780	13.990	0.000	0.000%	25.96万	0.00亿	0.000%
2026-04-02	14.950	14.310	15.070	14.200	0.000	0.000%	34.13万	0.00亿	0.000%
2026-04-01	15.170	14.920	15.270	14.770	0.000	0.000%	28.09万	0.00亿	0.000%