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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.15 | 32.58 | 31.85 | 32.53 | +1.09% | 1.22 | 2.25% |
| 2026-04-20 | 31.86 | 32.49 | 31.60 | 32.18 | +0.41% | 1.12 | 2.07% |
| 2026-04-17 | 32.22 | 32.92 | 31.93 | 32.05 | -0.93% | 1.31 | 2.42% |
| 2026-04-16 | 30.75 | 32.77 | 30.41 | 32.35 | +5.79% | 2.44 | 4.54% |
| 2026-04-15 | 30.15 | 31.75 | 30.01 | 30.58 | +2.34% | 1.81 | 3.44% |
| 2026-04-14 | 29.50 | 30.05 | 29.22 | 29.88 | +1.70% | 0.87 | 1.74% |
| 2026-04-13 | 29.51 | 29.85 | 28.83 | 29.38 | -0.54% | 0.95 | 1.93% |
| 2026-04-10 | 29.33 | 30.17 | 29.33 | 29.54 | +0.72% | 0.83 | 1.65% |
| 2026-04-09 | 29.29 | 29.79 | 29.01 | 29.33 | -0.98% | 0.77 | 1.55% |
| 2026-04-08 | 28.88 | 30.26 | 28.88 | 29.62 | +3.06% | 1.27 | 2.56% |
| 2026-04-07 | 27.31 | 28.95 | 27.30 | 28.74 | +5.62% | 1.09 | 2.29% |
| 2026-04-03 | 27.81 | 27.98 | 27.15 | 27.21 | -1.73% | 0.53 | 1.16% |
| 2026-04-02 | 28.04 | 28.40 | 27.50 | 27.69 | -2.40% | 0.61 | 1.29% |
| 2026-04-01 | 28.46 | 28.66 | 28.18 | 28.37 | +1.54% | 0.62 | 1.29% |
| 2026-03-31 | 28.10 | 28.63 | 27.88 | 27.94 | -0.68% | 0.59 | 1.23% |
| 2026-03-30 | 28.28 | 28.49 | 27.58 | 28.13 | -1.88% | 0.59 | 1.24% |
| 2026-03-27 | 27.72 | 28.77 | 27.64 | 28.67 | +2.39% | 0.52 | 1.08% |
| 2026-03-26 | 28.49 | 28.65 | 27.55 | 28.00 | -1.89% | 0.55 | 1.16% |
| 2026-03-25 | 28.19 | 28.75 | 28.11 | 28.54 | +1.93% | 0.65 | 1.36% |
| 2026-03-24 | 27.56 | 28.09 | 27.20 | 28.00 | +3.32% | 0.99 | 2.13% |