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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.96 | 22.42 | 21.74 | 22.20 | +0.32% | 2.54 | 6.85% |
| 2025-07-21 | 21.00 | 22.40 | 20.90 | 22.13 | +5.28% | 3.57 | 9.72% |
| 2025-07-18 | 21.19 | 21.30 | 20.86 | 21.02 | -1.08% | 1.41 | 3.96% |
| 2025-07-17 | 20.94 | 21.27 | 20.65 | 21.25 | +1.48% | 1.80 | 5.10% |
| 2025-07-16 | 20.77 | 21.18 | 20.61 | 20.94 | +0.62% | 1.64 | 4.65% |
| 2025-07-15 | 21.00 | 21.44 | 20.60 | 20.81 | -0.48% | 2.02 | 5.73% |
| 2025-07-14 | 20.60 | 21.01 | 20.25 | 20.91 | +0.63% | 2.14 | 6.15% |
| 2025-07-11 | 20.50 | 20.96 | 20.31 | 20.78 | +0.87% | 1.72 | 4.93% |
| 2025-07-10 | 20.52 | 20.80 | 20.30 | 20.60 | -0.29% | 1.56 | 4.50% |
| 2025-07-09 | 20.73 | 21.00 | 20.53 | 20.66 | -0.19% | 2.08 | 5.96% |
| 2025-07-08 | 20.43 | 21.22 | 20.20 | 20.70 | +1.77% | 3.15 | 8.98% |
| 2025-07-07 | 20.42 | 20.90 | 20.18 | 20.34 | -1.02% | 1.97 | 5.73% |
| 2025-07-04 | 20.81 | 21.14 | 20.21 | 20.55 | -0.39% | 2.79 | 8.02% |
| 2025-07-03 | 20.78 | 21.18 | 20.38 | 20.63 | -2.73% | 2.55 | 7.31% |
| 2025-07-02 | 21.40 | 21.95 | 21.00 | 21.21 | -1.03% | 4.11 | 11.43% |
| 2025-07-01 | 21.16 | 21.69 | 20.60 | 21.43 | -0.19% | 5.25 | 14.73% |
| 2025-06-30 | 18.97 | 22.50 | 18.97 | 21.47 | +13.24% | 7.62 | 21.50% |
| 2025-06-27 | 18.99 | 19.25 | 18.80 | 18.96 | 0.00% | 1.09 | 3.41% |
| 2025-06-26 | 19.50 | 19.60 | 18.87 | 18.96 | -2.82% | 1.57 | 4.86% |
| 2025-06-25 | 19.07 | 20.25 | 19.07 | 19.51 | +2.41% | 2.34 | 7.04% |