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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.31 | 28.81 | 26.79 | 27.10 | -5.97% | 1.91 | 4.11% |
| 2026-03-20 | 30.30 | 30.63 | 28.73 | 28.82 | -4.35% | 1.31 | 2.63% |
| 2026-03-19 | 30.71 | 30.71 | 29.97 | 30.13 | -1.89% | 0.76 | 1.49% |
| 2026-03-18 | 30.00 | 30.73 | 29.70 | 30.71 | +2.47% | 0.88 | 1.72% |
| 2026-03-17 | 30.40 | 30.96 | 29.96 | 29.97 | -0.96% | 0.94 | 1.83% |
| 2026-03-16 | 29.94 | 30.26 | 29.36 | 30.26 | +1.99% | 1.11 | 2.22% |
| 2026-03-13 | 30.27 | 30.75 | 29.60 | 29.67 | -1.43% | 1.52 | 2.99% |
| 2026-03-12 | 30.21 | 31.08 | 30.01 | 30.10 | -0.36% | 1.04 | 2.03% |
| 2026-03-11 | 30.67 | 31.23 | 30.21 | 30.21 | -1.47% | 0.97 | 1.87% |
| 2026-03-10 | 30.76 | 31.26 | 30.42 | 30.66 | +0.69% | 1.12 | 2.17% |
| 2026-03-09 | 31.27 | 31.30 | 29.95 | 30.45 | -3.30% | 1.43 | 2.79% |
| 2026-03-06 | 29.80 | 31.80 | 29.80 | 31.49 | +4.97% | 1.38 | 2.65% |
| 2026-03-05 | 30.62 | 30.68 | 29.90 | 30.00 | -0.17% | 1.01 | 1.99% |
| 2026-03-04 | 30.18 | 30.68 | 29.80 | 30.05 | -2.24% | 1.26 | 2.48% |
| 2026-03-03 | 32.88 | 33.10 | 30.42 | 30.74 | -6.48% | 2.04 | 3.84% |
| 2026-03-02 | 32.59 | 33.17 | 31.88 | 32.87 | -0.69% | 1.56 | 2.86% |
| 2026-02-27 | 32.98 | 33.25 | 32.43 | 33.10 | -0.12% | 1.30 | 2.35% |
| 2026-02-26 | 34.20 | 34.70 | 32.82 | 33.14 | -2.64% | 2.18 | 3.86% |
| 2026-02-25 | 34.22 | 34.49 | 33.60 | 34.04 | -0.79% | 1.35 | 2.37% |
| 2026-02-24 | 33.90 | 34.68 | 33.50 | 34.31 | +2.05% | 1.70 | 2.96% |