迅游科技 sz.300467
38.14
+0.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.60 | 38.60 | 37.60 | 38.14 | +0.50% | 2.20 | 3.38% |
| 2026-05-21 | 41.22 | 41.22 | 37.74 | 37.95 | -7.26% | 2.99 | 4.45% |
| 2026-05-20 | 39.90 | 41.36 | 39.90 | 40.92 | +1.79% | 2.80 | 4.03% |
| 2026-05-19 | 39.32 | 40.96 | 38.80 | 40.20 | +2.79% | 3.06 | 4.51% |
| 2026-05-18 | 39.44 | 39.86 | 38.65 | 39.11 | -0.20% | 1.74 | 2.63% |
| 2026-05-15 | 39.00 | 40.50 | 38.60 | 39.19 | +0.54% | 2.97 | 4.41% |
| 2026-05-14 | 39.88 | 40.10 | 38.56 | 38.98 | -1.37% | 2.25 | 3.38% |
| 2026-05-13 | 39.87 | 40.58 | 39.21 | 39.52 | -1.05% | 2.91 | 4.31% |
| 2026-05-12 | 42.90 | 43.39 | 39.23 | 39.94 | -5.22% | 4.29 | 6.23% |
| 2026-05-11 | 41.62 | 42.60 | 40.70 | 42.14 | +0.38% | 3.28 | 4.63% |
| 2026-05-08 | 41.59 | 42.89 | 41.02 | 41.98 | +0.50% | 3.56 | 5.00% |
| 2026-05-07 | 38.70 | 42.20 | 38.34 | 41.77 | +8.16% | 4.81 | 6.99% |
| 2026-05-06 | 38.31 | 39.88 | 37.50 | 38.62 | +3.57% | 4.24 | 6.39% |
| 2026-04-30 | 37.92 | 37.92 | 36.78 | 37.29 | -1.38% | 3.23 | 5.11% |
| 2026-04-29 | 38.24 | 38.99 | 37.64 | 37.81 | -1.15% | 4.35 | 6.71% |
| 2026-04-28 | 37.37 | 40.50 | 37.37 | 38.25 | +3.52% | 8.24 | 12.44% |
| 2026-04-27 | 31.31 | 37.63 | 31.01 | 36.95 | +17.83% | 8.04 | 13.16% |
| 2026-04-24 | 31.46 | 31.75 | 30.45 | 31.36 | -1.41% | 1.70 | 3.25% |
| 2026-04-23 | 32.00 | 32.82 | 31.71 | 31.81 | -1.15% | 0.99 | 1.84% |
| 2026-04-22 | 32.60 | 32.60 | 31.88 | 32.18 | -1.08% | 0.98 | 1.80% |