迅游科技(300467)股票行情
迅游科技(300467)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 26.48 | 27.53 | 0.95 | 3.57% | 26.40 | 28.10 | 66842 | 18391.62 | 3.97% | 0.00 |
| 2025-12-11 | 27.16 | 26.58 | -0.58 | -2.14% | 26.58 | 27.16 | 36852 | 9883.67 | 2.19% | 0.00 |
| 2025-12-10 | 27.02 | 27.16 | -0.09 | -0.33% | 26.77 | 27.29 | 37133 | 10035.41 | 2.20% | 0.00 |
| 2025-12-09 | 26.80 | 27.25 | 0.29 | 1.08% | 26.58 | 27.60 | 57278 | 15567.25 | 3.40% | 14.00 |
| 2025-12-08 | 28.39 | 26.96 | -1.45 | -5.10% | 26.95 | 28.39 | 107122 | 29438.01 | 6.36% | 1.00 |
| 2025-12-05 | 27.40 | 28.41 | 0.78 | 2.82% | 27.21 | 28.50 | 90996 | 25573.66 | 5.40% | 0.00 |
| 2025-12-04 | 27.16 | 27.63 | 0.47 | 1.73% | 26.81 | 28.35 | 109556 | 30052.57 | 6.50% | 0.00 |
| 2025-12-03 | 26.78 | 27.16 | 0.20 | 0.74% | 26.64 | 27.31 | 78038 | 21116.61 | 4.63% | 0.00 |
| 2025-12-02 | 26.82 | 26.96 | 0.01 | 0.04% | 26.50 | 27.20 | 71072 | 19044.93 | 4.22% | 1.00 |
| 2025-12-01 | 25.68 | 26.95 | 1.30 | 5.07% | 25.43 | 27.50 | 124074 | 32995.04 | 7.36% | 4.00 |
| 2025-11-28 | 26.00 | 25.65 | -0.32 | -1.23% | 25.38 | 26.09 | 49837 | 12788.11 | 2.96% | 4.00 |
| 2025-11-27 | 26.02 | 25.97 | -0.54 | -2.04% | 25.82 | 26.70 | 80192 | 20957.81 | 4.76% | 0.00 |
| 2025-11-26 | 25.55 | 26.51 | 0.77 | 2.99% | 25.30 | 27.39 | 137442 | 36422.80 | 8.15% | 12.00 |
| 2025-11-25 | 25.69 | 25.74 | 0.18 | 0.70% | 25.57 | 26.40 | 103405 | 26834.29 | 6.13% | 0.00 |
| 2025-11-24 | 24.42 | 25.56 | 1.52 | 6.32% | 23.89 | 25.64 | 96008 | 24031.28 | 5.70% | 0.00 |
| 2025-11-21 | 23.87 | 24.04 | -0.01 | -0.04% | 23.50 | 24.75 | 53295 | 12770.03 | 3.16% | 0.00 |
| 2025-11-20 | 24.69 | 24.05 | -0.67 | -2.71% | 24.03 | 24.82 | 32572 | 7910.04 | 1.93% | 0.00 |
| 2025-11-19 | 25.41 | 24.72 | -0.49 | -1.94% | 24.61 | 25.45 | 36821 | 9170.90 | 2.18% | 0.00 |
| 2025-11-18 | 24.75 | 25.21 | 0.29 | 1.16% | 24.45 | 25.52 | 52804 | 13241.59 | 3.13% | 0.00 |
| 2025-11-17 | 24.55 | 24.92 | 0.23 | 0.93% | 23.90 | 25.00 | 50357 | 12300.69 | 2.99% | 0.00 |
| 2025-11-14 | 23.94 | 24.69 | 0.72 | 3.00% | 23.87 | 24.97 | 64719 | 15931.84 | 3.84% | 0.00 |
| 2025-11-13 | 24.02 | 23.97 | -0.07 | -0.29% | 23.87 | 24.18 | 30424 | 7302.10 | 1.80% | 10.00 |
| 2025-11-12 | 24.10 | 24.04 | -0.06 | -0.25% | 23.80 | 24.24 | 25125 | 6030.93 | 1.49% | 0.00 |
| 2025-11-11 | 24.50 | 24.10 | -0.33 | -1.35% | 24.06 | 24.65 | 29368 | 7136.80 | 1.74% | 0.00 |
| 2025-11-10 | 24.37 | 24.43 | 0.10 | 0.41% | 24.34 | 24.80 | 33950 | 8320.43 | 2.01% | 0.00 |
| 2025-11-07 | 24.74 | 24.33 | -0.62 | -2.48% | 24.05 | 24.80 | 46486 | 11322.13 | 2.76% | 0.00 |
| 2025-11-06 | 25.00 | 24.95 | -0.19 | -0.76% | 24.72 | 25.17 | 50663 | 12602.48 | 3.01% | 0.00 |
| 2025-11-05 | 25.70 | 25.14 | -0.72 | -2.78% | 24.84 | 25.72 | 57738 | 14537.45 | 3.43% | 0.00 |
| 2025-11-04 | 26.60 | 25.86 | -0.60 | -2.27% | 25.63 | 26.70 | 65955 | 17111.95 | 3.91% | 0.00 |
| 2025-11-03 | 25.71 | 26.46 | 0.81 | 3.16% | 25.65 | 26.58 | 78639 | 20643.63 | 4.67% | 9.00 |
| 2025-10-31 | 25.30 | 25.65 | 0.25 | 0.98% | 25.13 | 25.75 | 51858 | 13187.43 | 3.08% | 0.00 |
| 2025-10-30 | 25.39 | 25.40 | 0.04 | 0.16% | 24.98 | 26.00 | 72484 | 18516.43 | 4.30% | 0.00 |
| 2025-10-29 | 24.84 | 25.36 | 0.39 | 1.56% | 24.64 | 25.65 | 57675 | 14533.74 | 3.42% | 0.00 |
| 2025-10-28 | 24.24 | 24.97 | 0.71 | 2.93% | 24.07 | 25.29 | 63932 | 15942.17 | 3.79% | 0.00 |
| 2025-10-27 | 24.37 | 24.26 | 0.08 | 0.33% | 24.20 | 24.86 | 49938 | 12220.83 | 2.96% | 0.00 |
| 2025-10-24 | 23.81 | 24.18 | 0.34 | 1.43% | 23.80 | 24.41 | 34222 | 8244.38 | 2.03% | 0.00 |
| 2025-10-23 | 23.70 | 23.84 | 0.00 | 0.00% | 23.25 | 23.92 | 30838 | 7278.11 | 1.83% | 3.00 |
| 2025-10-22 | 23.64 | 23.84 | 0.21 | 0.89% | 23.28 | 23.85 | 30523 | 7223.55 | 1.81% | 0.00 |
| 2025-10-21 | 23.40 | 23.63 | 0.21 | 0.90% | 23.25 | 23.84 | 34557 | 8139.29 | 2.05% | 0.00 |
| 2025-10-20 | 23.06 | 23.42 | 0.59 | 2.58% | 23.06 | 23.70 | 36413 | 8532.19 | 2.16% | 0.00 |
| 2025-10-17 | 23.86 | 22.83 | -1.15 | -4.80% | 22.80 | 24.18 | 47272 | 11042.56 | 2.80% | 0.00 |
| 2025-10-16 | 24.53 | 23.98 | -0.57 | -2.32% | 23.66 | 24.53 | 45857 | 10993.28 | 2.72% | 0.00 |
| 2025-10-15 | 24.22 | 24.55 | 0.42 | 1.74% | 23.80 | 24.60 | 36209 | 8794.14 | 2.15% | 0.00 |
| 2025-10-14 | 24.72 | 24.13 | -0.60 | -2.43% | 24.02 | 25.15 | 53274 | 13078.37 | 3.16% | 0.00 |
| 2025-10-13 | 23.70 | 24.73 | -0.47 | -1.87% | 22.91 | 24.88 | 88475 | 21429.97 | 5.25% | 4.00 |
| 2025-10-10 | 25.67 | 25.20 | -0.45 | -1.75% | 25.12 | 25.97 | 65724 | 16652.24 | 3.90% | 0.00 |
| 2025-10-09 | 26.68 | 25.65 | -1.41 | -5.21% | 25.40 | 26.68 | 133498 | 34419.60 | 7.92% | 0.00 |
| 2025-09-30 | 26.90 | 27.06 | 0.42 | 1.58% | 26.75 | 27.90 | 110781 | 30247.98 | 6.57% | 0.00 |
| 2025-09-29 | 26.99 | 26.64 | -0.36 | -1.33% | 26.45 | 27.32 | 95312 | 25541.41 | 5.65% | 2.00 |
| 2025-09-26 | 27.41 | 27.00 | -0.91 | -3.26% | 26.68 | 27.58 | 101734 | 27482.08 | 6.04% | 0.00 |
| 2025-09-25 | 27.01 | 27.91 | 0.70 | 2.57% | 26.89 | 28.29 | 165662 | 45903.52 | 9.83% | 0.00 |
| 2025-09-24 | 25.70 | 27.21 | 1.06 | 4.05% | 25.50 | 27.50 | 139885 | 37369.25 | 8.30% | 10.00 |
| 2025-09-23 | 25.96 | 26.15 | 0.19 | 0.73% | 25.13 | 27.50 | 135892 | 35511.40 | 8.06% | 0.00 |
| 2025-09-22 | 26.48 | 25.96 | -0.66 | -2.48% | 25.54 | 26.56 | 115034 | 29834.99 | 6.82% | 0.00 |
| 2025-09-19 | 26.92 | 26.62 | -0.48 | -1.77% | 26.62 | 28.19 | 159373 | 43263.96 | 9.46% | 1.00 |
| 2025-09-18 | 25.76 | 27.10 | 1.44 | 5.61% | 25.68 | 29.55 | 331828 | 92717.73 | 19.69% | 10.00 |
| 2025-09-17 | 24.44 | 25.66 | 1.09 | 4.44% | 24.17 | 25.79 | 180350 | 45261.21 | 10.70% | 22.00 |
| 2025-09-16 | 24.20 | 24.57 | 0.11 | 0.45% | 23.98 | 24.66 | 94625 | 23053.52 | 5.61% | 4.00 |
| 2025-09-15 | 23.36 | 24.46 | 0.98 | 4.17% | 23.09 | 24.58 | 142599 | 34476.37 | 8.46% | 2.00 |
| 2025-09-12 | 23.98 | 23.48 | -0.34 | -1.43% | 23.36 | 24.05 | 64449 | 15208.58 | 3.82% | 0.00 |
| 2025-09-11 | 23.58 | 23.82 | 0.39 | 1.66% | 22.60 | 23.85 | 101517 | 23635.58 | 6.02% | 16.00 |
| 2025-09-10 | 22.93 | 23.43 | 0.39 | 1.69% | 22.93 | 23.65 | 76112 | 17813.28 | 4.52% | 0.00 |
| 2025-09-09 | 23.61 | 23.04 | -0.64 | -2.70% | 22.77 | 23.90 | 63913 | 14900.48 | 3.79% | 0.00 |
| 2025-09-08 | 23.02 | 23.68 | 0.66 | 2.87% | 23.01 | 23.75 | 75313 | 17654.00 | 4.47% | 0.00 |
| 2025-09-05 | 22.62 | 23.02 | 0.28 | 1.23% | 21.88 | 23.31 | 87890 | 19876.97 | 5.21% | 0.00 |
| 2025-09-04 | 23.22 | 22.74 | -0.72 | -3.07% | 22.47 | 23.66 | 95466 | 22060.51 | 5.66% | 0.00 |
| 2025-09-03 | 22.79 | 23.46 | 0.84 | 3.71% | 22.41 | 24.44 | 131175 | 30888.79 | 7.78% | 0.00 |
| 2025-09-02 | 23.68 | 22.62 | -1.10 | -4.64% | 22.40 | 24.00 | 82464 | 18870.33 | 4.89% | 0.00 |
| 2025-09-01 | 22.92 | 23.72 | 0.80 | 3.49% | 22.76 | 24.01 | 90410 | 21241.04 | 5.36% | 0.00 |
| 2025-08-29 | 22.98 | 22.92 | 0.03 | 0.13% | 22.56 | 23.10 | 62805 | 14338.26 | 3.73% | 0.00 |
| 2025-08-28 | 22.90 | 22.89 | -0.04 | -0.17% | 22.10 | 23.24 | 110203 | 24965.05 | 6.54% | 0.00 |
| 2025-08-27 | 23.90 | 22.93 | -1.16 | -4.82% | 22.90 | 24.11 | 125073 | 29602.39 | 7.42% | 16.00 |
| 2025-08-26 | 24.44 | 24.09 | -0.26 | -1.07% | 24.06 | 25.09 | 138458 | 34092.75 | 8.21% | 5.00 |
| 2025-08-25 | 24.24 | 24.35 | 0.19 | 0.79% | 23.90 | 24.49 | 106196 | 25733.48 | 6.30% | 0.00 |
| 2025-08-22 | 24.30 | 24.16 | -0.14 | -0.58% | 23.91 | 24.58 | 106339 | 25772.33 | 6.31% | 17.00 |
| 2025-08-21 | 24.97 | 24.30 | -0.71 | -2.84% | 24.11 | 25.25 | 159761 | 39264.10 | 9.48% | 10.00 |
| 2025-08-20 | 23.43 | 25.01 | 1.59 | 6.79% | 23.43 | 26.50 | 262558 | 66198.95 | 15.58% | 10.00 |
| 2025-08-19 | 23.61 | 23.42 | -0.19 | -0.80% | 23.32 | 23.92 | 91632 | 21565.83 | 5.44% | 0.00 |
| 2025-08-18 | 22.87 | 23.61 | 0.77 | 3.37% | 22.87 | 23.77 | 123468 | 28983.09 | 7.32% | 0.00 |
| 2025-08-15 | 22.76 | 22.84 | -0.02 | -0.09% | 22.30 | 23.00 | 83405 | 18935.33 | 4.95% | 0.00 |
深证大盘股票行情在线 K线走势图
迅游科技(300467)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
