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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.07 | 34.94 | 33.52 | 33.62 | -1.29% | 1.88 | 3.27% |
| 2026-02-12 | 34.69 | 34.99 | 33.88 | 34.06 | -2.27% | 1.62 | 2.81% |
| 2026-02-11 | 34.00 | 35.40 | 34.00 | 34.85 | +1.40% | 1.99 | 3.39% |
| 2026-02-10 | 34.48 | 34.78 | 33.59 | 34.37 | +1.60% | 2.35 | 4.07% |
| 2026-02-09 | 34.38 | 34.77 | 33.41 | 33.83 | -0.70% | 1.65 | 2.90% |
| 2026-02-06 | 33.36 | 34.60 | 33.27 | 34.07 | +1.22% | 1.69 | 2.94% |
| 2026-02-05 | 33.36 | 34.39 | 33.23 | 33.66 | +0.03% | 1.57 | 2.76% |
| 2026-02-04 | 34.20 | 34.42 | 32.85 | 33.65 | -2.15% | 2.46 | 4.34% |
| 2026-02-03 | 31.87 | 34.97 | 31.80 | 34.39 | +9.56% | 3.72 | 6.52% |
| 2026-02-02 | 32.50 | 32.92 | 31.39 | 31.39 | -3.39% | 1.48 | 2.75% |
| 2026-01-30 | 33.03 | 33.25 | 32.41 | 32.49 | -2.58% | 1.42 | 2.58% |
| 2026-01-29 | 32.49 | 34.10 | 32.01 | 33.35 | +1.68% | 2.35 | 4.19% |
| 2026-01-28 | 32.61 | 34.00 | 32.61 | 32.80 | +0.37% | 1.93 | 3.44% |
| 2026-01-27 | 33.10 | 33.48 | 31.75 | 32.68 | -1.06% | 1.61 | 2.96% |
| 2026-01-26 | 32.78 | 33.13 | 32.10 | 33.03 | +0.70% | 1.92 | 3.48% |
| 2026-01-23 | 33.72 | 34.10 | 32.75 | 32.80 | -2.73% | 2.10 | 3.76% |
| 2026-01-22 | 33.26 | 34.59 | 33.02 | 33.72 | +1.38% | 1.77 | 3.10% |
| 2026-01-21 | 33.61 | 34.12 | 33.15 | 33.26 | -1.10% | 1.89 | 3.34% |
| 2026-01-20 | 34.49 | 35.28 | 33.38 | 33.63 | -3.03% | 2.27 | 3.95% |
| 2026-01-19 | 35.50 | 35.50 | 33.25 | 34.68 | -3.77% | 4.09 | 7.02% |