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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.06 | 20.86 | 19.73 | 20.41 | +3.50% | 1.93 | 5.62% |
| 2025-05-23 | 20.67 | 20.67 | 19.70 | 19.72 | -4.73% | 2.32 | 6.83% |
| 2025-05-22 | 20.80 | 21.32 | 20.60 | 20.70 | -1.00% | 1.79 | 5.10% |
| 2025-05-21 | 20.38 | 21.20 | 20.07 | 20.91 | +1.95% | 2.67 | 7.70% |
| 2025-05-20 | 20.76 | 20.96 | 20.39 | 20.51 | -1.20% | 1.85 | 5.30% |
| 2025-05-19 | 20.56 | 21.03 | 20.27 | 20.76 | +0.83% | 2.18 | 6.25% |
| 2025-05-16 | 19.60 | 20.82 | 19.60 | 20.59 | +4.31% | 2.93 | 8.51% |
| 2025-05-15 | 19.84 | 20.09 | 19.41 | 19.74 | -1.50% | 1.98 | 5.96% |
| 2025-05-14 | 19.66 | 20.12 | 19.61 | 20.04 | +1.21% | 2.49 | 7.41% |
| 2025-05-13 | 18.93 | 20.00 | 18.93 | 19.80 | +5.38% | 2.90 | 8.86% |
| 2025-05-12 | 18.13 | 18.79 | 18.13 | 18.79 | +4.27% | 1.57 | 4.99% |
| 2025-05-09 | 18.33 | 18.37 | 17.93 | 18.02 | -2.07% | 0.87 | 2.87% |
| 2025-05-08 | 17.92 | 18.45 | 17.92 | 18.40 | +2.11% | 1.01 | 3.26% |
| 2025-05-07 | 18.80 | 18.95 | 17.82 | 18.02 | -3.17% | 1.73 | 5.64% |
| 2025-05-06 | 17.96 | 18.86 | 17.85 | 18.61 | +3.73% | 1.45 | 4.68% |