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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.35 | 19.27 | 18.25 | 19.05 | +3.81% | 1.71 | 5.34% |
| 2025-06-23 | 18.05 | 18.37 | 17.95 | 18.35 | +0.60% | 0.91 | 2.98% |
| 2025-06-20 | 18.54 | 18.77 | 18.15 | 18.24 | -2.09% | 0.76 | 2.46% |
| 2025-06-19 | 18.94 | 19.17 | 18.52 | 18.63 | -1.69% | 1.20 | 3.80% |
| 2025-06-18 | 19.54 | 19.54 | 18.81 | 18.95 | -3.12% | 1.48 | 4.61% |
| 2025-06-17 | 20.00 | 20.27 | 19.32 | 19.56 | -2.44% | 1.19 | 3.59% |
| 2025-06-16 | 19.41 | 20.29 | 19.36 | 20.05 | +3.08% | 1.43 | 4.26% |
| 2025-06-13 | 20.00 | 20.20 | 19.35 | 19.45 | -4.14% | 1.56 | 4.72% |
| 2025-06-12 | 19.95 | 21.12 | 19.80 | 20.29 | +0.74% | 2.28 | 6.66% |
| 2025-06-11 | 19.57 | 20.39 | 19.54 | 20.14 | +2.76% | 1.37 | 4.09% |
| 2025-06-10 | 20.27 | 20.39 | 19.31 | 19.60 | -3.31% | 2.14 | 6.41% |
| 2025-06-09 | 20.40 | 20.56 | 20.25 | 20.27 | -0.69% | 1.18 | 3.42% |
| 2025-06-06 | 20.91 | 21.08 | 20.17 | 20.41 | -2.39% | 1.69 | 4.89% |
| 2025-06-05 | 20.59 | 20.92 | 20.46 | 20.91 | +1.65% | 1.30 | 3.73% |
| 2025-06-04 | 20.66 | 21.15 | 20.36 | 20.57 | -0.63% | 1.68 | 4.83% |
| 2025-06-03 | 20.44 | 21.47 | 20.36 | 20.70 | +0.88% | 1.94 | 5.50% |
| 2025-05-30 | 20.92 | 21.22 | 20.52 | 20.52 | -2.05% | 1.76 | 5.02% |
| 2025-05-29 | 20.61 | 20.96 | 20.46 | 20.95 | +1.01% | 1.40 | 4.00% |
| 2025-05-28 | 20.73 | 20.90 | 20.52 | 20.74 | -0.72% | 1.43 | 4.10% |
| 2025-05-27 | 20.37 | 21.40 | 20.12 | 20.89 | +2.35% | 2.31 | 6.60% |