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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.58 | 36.99 | 34.01 | 36.04 | +4.22% | 4.89 | 8.23% |
| 2026-01-15 | 33.36 | 35.37 | 33.19 | 34.58 | +2.13% | 3.74 | 6.47% |
| 2026-01-14 | 32.97 | 35.17 | 32.97 | 33.86 | +0.89% | 4.91 | 8.55% |
| 2026-01-13 | 33.16 | 35.00 | 31.58 | 33.56 | +0.18% | 4.94 | 8.76% |
| 2026-01-12 | 32.37 | 33.64 | 31.81 | 33.50 | +3.52% | 4.81 | 8.69% |
| 2026-01-09 | 31.15 | 32.40 | 30.80 | 32.36 | +3.39% | 4.46 | 8.40% |
| 2026-01-08 | 33.50 | 34.32 | 31.25 | 31.30 | -9.64% | 6.83 | 12.57% |
| 2026-01-07 | 31.14 | 35.99 | 31.14 | 34.64 | +13.46% | 8.48 | 14.46% |
| 2026-01-06 | 29.60 | 30.61 | 29.50 | 30.53 | +2.04% | 3.03 | 5.98% |
| 2026-01-05 | 28.90 | 30.87 | 28.88 | 29.92 | +4.25% | 3.08 | 6.11% |
| 2025-12-31 | 27.74 | 28.90 | 27.74 | 28.70 | +2.76% | 2.09 | 4.35% |
| 2025-12-30 | 27.27 | 28.35 | 27.27 | 27.93 | +1.82% | 1.67 | 3.54% |
| 2025-12-29 | 26.85 | 27.97 | 26.80 | 27.43 | +1.40% | 1.31 | 2.82% |
| 2025-12-26 | 27.80 | 28.30 | 26.86 | 27.05 | -3.15% | 1.92 | 4.16% |
| 2025-12-25 | 27.60 | 28.27 | 27.31 | 27.93 | +1.05% | 1.44 | 3.06% |
| 2025-12-24 | 27.66 | 27.70 | 27.00 | 27.64 | -0.07% | 0.96 | 2.07% |
| 2025-12-23 | 28.28 | 28.28 | 27.31 | 27.66 | -2.78% | 1.70 | 3.64% |
| 2025-12-22 | 27.87 | 28.90 | 27.25 | 28.45 | +1.83% | 2.17 | 4.59% |
| 2025-12-19 | 27.06 | 28.10 | 26.90 | 27.94 | +3.33% | 1.49 | 3.20% |
| 2025-12-18 | 27.32 | 27.88 | 27.02 | 27.04 | -1.60% | 1.01 | 2.20% |