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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.41 | 25.45 | 24.61 | 24.72 | -1.94% | 0.92 | 2.18% |
| 2025-11-18 | 24.75 | 25.52 | 24.45 | 25.21 | +1.16% | 1.32 | 3.13% |
| 2025-11-17 | 24.55 | 25.00 | 23.90 | 24.92 | +0.93% | 1.23 | 2.99% |
| 2025-11-14 | 23.94 | 24.97 | 23.87 | 24.69 | +3.00% | 1.59 | 3.84% |
| 2025-11-13 | 24.02 | 24.18 | 23.87 | 23.97 | -0.29% | 0.73 | 1.80% |
| 2025-11-12 | 24.10 | 24.24 | 23.80 | 24.04 | -0.25% | 0.60 | 1.49% |
| 2025-11-11 | 24.50 | 24.65 | 24.06 | 24.10 | -1.35% | 0.71 | 1.74% |
| 2025-11-10 | 24.37 | 24.80 | 24.34 | 24.43 | +0.41% | 0.83 | 2.01% |
| 2025-11-07 | 24.74 | 24.80 | 24.05 | 24.33 | -2.48% | 1.13 | 2.76% |
| 2025-11-06 | 25.00 | 25.17 | 24.72 | 24.95 | -0.76% | 1.26 | 3.01% |
| 2025-11-05 | 25.70 | 25.72 | 24.84 | 25.14 | -2.78% | 1.45 | 3.43% |
| 2025-11-04 | 26.60 | 26.70 | 25.63 | 25.86 | -2.27% | 1.71 | 3.91% |
| 2025-11-03 | 25.71 | 26.58 | 25.65 | 26.46 | +3.16% | 2.06 | 4.67% |
| 2025-10-31 | 25.30 | 25.75 | 25.13 | 25.65 | +0.98% | 1.32 | 3.08% |
| 2025-10-30 | 25.39 | 26.00 | 24.98 | 25.40 | +0.16% | 1.85 | 4.30% |
| 2025-10-29 | 24.84 | 25.65 | 24.64 | 25.36 | +1.56% | 1.45 | 3.42% |
| 2025-10-28 | 24.24 | 25.29 | 24.07 | 24.97 | +2.93% | 1.59 | 3.79% |
| 2025-10-27 | 24.37 | 24.86 | 24.20 | 24.26 | +0.33% | 1.22 | 2.96% |
| 2025-10-24 | 23.81 | 24.41 | 23.80 | 24.18 | +1.43% | 0.82 | 2.03% |
| 2025-10-23 | 23.70 | 23.92 | 23.25 | 23.84 | 0.00% | 0.73 | 1.83% |