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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.61 | 23.92 | 23.32 | 23.42 | -0.80% | 2.16 | 5.44% |
| 2025-08-18 | 22.87 | 23.77 | 22.87 | 23.61 | +3.37% | 2.90 | 7.33% |
| 2025-08-15 | 22.76 | 23.00 | 22.30 | 22.84 | -0.09% | 1.89 | 4.95% |
| 2025-08-14 | 23.30 | 23.79 | 22.61 | 22.86 | -1.17% | 2.75 | 7.04% |
| 2025-08-13 | 23.08 | 23.49 | 22.74 | 23.13 | +1.05% | 2.48 | 6.36% |
| 2025-08-12 | 23.00 | 23.28 | 22.76 | 22.89 | -0.52% | 1.48 | 3.84% |
| 2025-08-11 | 22.79 | 23.16 | 22.70 | 23.01 | +0.83% | 1.41 | 3.65% |
| 2025-08-08 | 22.99 | 23.15 | 22.30 | 22.82 | -0.61% | 1.90 | 4.96% |
| 2025-08-07 | 23.26 | 23.37 | 22.86 | 22.96 | -1.88% | 2.10 | 5.41% |
| 2025-08-06 | 22.76 | 23.74 | 22.76 | 23.40 | +2.86% | 2.82 | 7.19% |
| 2025-08-05 | 23.60 | 23.68 | 22.53 | 22.75 | -3.27% | 3.49 | 9.03% |
| 2025-08-04 | 23.58 | 24.00 | 23.25 | 23.52 | -1.05% | 2.44 | 6.15% |
| 2025-08-01 | 23.95 | 24.10 | 23.27 | 23.77 | -1.08% | 2.88 | 7.24% |
| 2025-07-31 | 24.46 | 24.55 | 23.64 | 24.03 | -0.74% | 3.64 | 8.98% |
| 2025-07-30 | 23.19 | 25.37 | 23.13 | 24.21 | +3.02% | 6.83 | 16.59% |
| 2025-07-29 | 21.72 | 23.50 | 21.65 | 23.50 | +7.95% | 3.43 | 9.15% |
| 2025-07-28 | 22.97 | 23.08 | 21.53 | 21.77 | -6.57% | 4.49 | 12.17% |
| 2025-07-25 | 23.17 | 23.81 | 22.80 | 23.30 | +2.42% | 3.71 | 9.44% |
| 2025-07-24 | 21.88 | 23.15 | 21.82 | 22.75 | +3.69% | 3.81 | 9.97% |
| 2025-07-23 | 22.13 | 22.38 | 21.71 | 21.94 | -1.17% | 1.84 | 4.96% |