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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.20 | 24.66 | 23.98 | 24.57 | +0.45% | 2.31 | 5.61% |
| 2025-09-15 | 23.36 | 24.58 | 23.09 | 24.46 | +4.17% | 3.45 | 8.46% |
| 2025-09-12 | 23.98 | 24.05 | 23.36 | 23.48 | -1.43% | 1.52 | 3.82% |
| 2025-09-11 | 23.58 | 23.85 | 22.60 | 23.82 | +1.66% | 2.36 | 6.02% |
| 2025-09-10 | 22.93 | 23.65 | 22.93 | 23.43 | +1.69% | 1.78 | 4.52% |
| 2025-09-09 | 23.61 | 23.90 | 22.77 | 23.04 | -2.70% | 1.49 | 3.79% |
| 2025-09-08 | 23.02 | 23.75 | 23.01 | 23.68 | +2.87% | 1.77 | 4.47% |
| 2025-09-05 | 22.62 | 23.31 | 21.88 | 23.02 | +1.23% | 1.99 | 5.21% |
| 2025-09-04 | 23.22 | 23.66 | 22.47 | 22.74 | -3.07% | 2.21 | 5.66% |
| 2025-09-03 | 22.79 | 24.44 | 22.41 | 23.46 | +3.71% | 3.09 | 7.78% |
| 2025-09-02 | 23.68 | 24.00 | 22.40 | 22.62 | -4.64% | 1.89 | 4.89% |
| 2025-09-01 | 22.92 | 24.01 | 22.76 | 23.72 | +3.49% | 2.12 | 5.36% |
| 2025-08-29 | 22.98 | 23.10 | 22.56 | 22.92 | +0.13% | 1.43 | 3.73% |
| 2025-08-28 | 22.90 | 23.24 | 22.10 | 22.89 | -0.17% | 2.50 | 6.54% |
| 2025-08-27 | 23.90 | 24.11 | 22.90 | 22.93 | -4.82% | 2.96 | 7.42% |
| 2025-08-26 | 24.44 | 25.09 | 24.06 | 24.09 | -1.07% | 3.41 | 8.21% |
| 2025-08-25 | 24.24 | 24.49 | 23.90 | 24.35 | +0.79% | 2.57 | 6.30% |
| 2025-08-22 | 24.30 | 24.58 | 23.91 | 24.16 | -0.58% | 2.58 | 6.31% |
| 2025-08-21 | 24.97 | 25.25 | 24.11 | 24.30 | -2.84% | 3.93 | 9.48% |
| 2025-08-20 | 23.43 | 26.50 | 23.43 | 25.01 | +6.79% | 6.62 | 15.58% |