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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.64 | 23.85 | 23.28 | 23.84 | +0.89% | 0.72 | 1.81% |
| 2025-10-21 | 23.40 | 23.84 | 23.25 | 23.63 | +0.90% | 0.81 | 2.05% |
| 2025-10-20 | 23.06 | 23.70 | 23.06 | 23.42 | +2.58% | 0.85 | 2.16% |
| 2025-10-17 | 23.86 | 24.18 | 22.80 | 22.83 | -4.80% | 1.10 | 2.80% |
| 2025-10-16 | 24.53 | 24.53 | 23.66 | 23.98 | -2.32% | 1.10 | 2.72% |
| 2025-10-15 | 24.22 | 24.60 | 23.80 | 24.55 | +1.74% | 0.88 | 2.15% |
| 2025-10-14 | 24.72 | 25.15 | 24.02 | 24.13 | -2.43% | 1.31 | 3.16% |
| 2025-10-13 | 23.70 | 24.88 | 22.91 | 24.73 | -1.87% | 2.14 | 5.25% |
| 2025-10-10 | 25.67 | 25.97 | 25.12 | 25.20 | -1.75% | 1.67 | 3.90% |
| 2025-10-09 | 26.68 | 26.68 | 25.40 | 25.65 | -5.21% | 3.44 | 7.92% |
| 2025-09-30 | 26.90 | 27.90 | 26.75 | 27.06 | +1.58% | 3.02 | 6.57% |
| 2025-09-29 | 26.99 | 27.32 | 26.45 | 26.64 | -1.33% | 2.55 | 5.65% |
| 2025-09-26 | 27.41 | 27.58 | 26.68 | 27.00 | -3.26% | 2.75 | 6.04% |
| 2025-09-25 | 27.01 | 28.29 | 26.89 | 27.91 | +2.57% | 4.59 | 9.83% |
| 2025-09-24 | 25.70 | 27.50 | 25.50 | 27.21 | +4.05% | 3.74 | 8.30% |
| 2025-09-23 | 25.96 | 27.50 | 25.13 | 26.15 | +0.73% | 3.55 | 8.06% |
| 2025-09-22 | 26.48 | 26.56 | 25.54 | 25.96 | -2.48% | 2.98 | 6.82% |
| 2025-09-19 | 26.92 | 28.19 | 26.62 | 26.62 | -1.77% | 4.33 | 9.46% |
| 2025-09-18 | 25.76 | 29.55 | 25.68 | 27.10 | +5.61% | 9.27 | 19.69% |
| 2025-09-17 | 24.44 | 25.79 | 24.17 | 25.66 | +4.44% | 4.53 | 10.70% |