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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.39 | 27.64 | 26.60 | 27.48 | +0.11% | 1.09 | 2.38% |
| 2025-12-16 | 27.90 | 28.05 | 27.00 | 27.45 | -2.17% | 1.47 | 3.18% |
| 2025-12-15 | 27.28 | 28.35 | 27.28 | 28.06 | +1.93% | 1.73 | 3.66% |
| 2025-12-12 | 26.48 | 28.10 | 26.40 | 27.53 | +3.57% | 1.84 | 3.97% |
| 2025-12-11 | 27.16 | 27.16 | 26.58 | 26.58 | -2.14% | 0.99 | 2.19% |
| 2025-12-10 | 27.02 | 27.29 | 26.77 | 27.16 | -0.33% | 1.00 | 2.20% |
| 2025-12-09 | 26.80 | 27.60 | 26.58 | 27.25 | +1.08% | 1.56 | 3.40% |
| 2025-12-08 | 28.39 | 28.39 | 26.95 | 26.96 | -5.10% | 2.94 | 6.36% |
| 2025-12-05 | 27.40 | 28.50 | 27.21 | 28.41 | +2.82% | 2.56 | 5.40% |
| 2025-12-04 | 27.16 | 28.35 | 26.81 | 27.63 | +1.73% | 3.01 | 6.50% |
| 2025-12-03 | 26.78 | 27.31 | 26.64 | 27.16 | +0.74% | 2.11 | 4.63% |
| 2025-12-02 | 26.82 | 27.20 | 26.50 | 26.96 | +0.04% | 1.90 | 4.22% |
| 2025-12-01 | 25.68 | 27.50 | 25.43 | 26.95 | +5.07% | 3.30 | 7.36% |
| 2025-11-28 | 26.00 | 26.09 | 25.38 | 25.65 | -1.23% | 1.28 | 2.96% |
| 2025-11-27 | 26.02 | 26.70 | 25.82 | 25.97 | -2.04% | 2.10 | 4.76% |
| 2025-11-26 | 25.55 | 27.39 | 25.30 | 26.51 | +2.99% | 3.64 | 8.15% |
| 2025-11-25 | 25.69 | 26.40 | 25.57 | 25.74 | +0.70% | 2.68 | 6.13% |
| 2025-11-24 | 24.42 | 25.64 | 23.89 | 25.56 | +6.32% | 2.40 | 5.70% |
| 2025-11-21 | 23.87 | 24.75 | 23.50 | 24.04 | -0.04% | 1.28 | 3.16% |
| 2025-11-20 | 24.69 | 24.82 | 24.03 | 24.05 | -2.71% | 0.79 | 1.93% |