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 |
|---|
| 2025-08-01 | 23.95 | 23.77 | -0.26 | -1.08% | 23.27 | 24.10 | 122026 | 28834.75 | 7.24% | 0.00 |
| 2025-07-31 | 24.46 | 24.03 | -0.18 | -0.74% | 23.64 | 24.55 | 151448 | 36423.32 | 8.98% | 1.00 |
| 2025-07-30 | 23.19 | 24.21 | 0.71 | 3.02% | 23.13 | 25.37 | 279657 | 68328.94 | 16.59% | 0.00 |
| 2025-07-29 | 21.72 | 23.50 | 1.73 | 7.95% | 21.65 | 23.50 | 154295 | 34311.68 | 9.15% | 10.00 |
| 2025-07-28 | 22.97 | 21.77 | -1.53 | -6.57% | 21.53 | 23.08 | 205061 | 44901.91 | 12.17% | 10.00 |
| 2025-07-25 | 23.17 | 23.30 | 0.55 | 2.42% | 22.80 | 23.81 | 159052 | 37115.69 | 9.44% | 0.00 |
| 2025-07-24 | 21.88 | 22.75 | 0.81 | 3.69% | 21.82 | 23.15 | 167983 | 38111.18 | 9.97% | 7.00 |
| 2025-07-23 | 22.13 | 21.94 | -0.26 | -1.17% | 21.71 | 22.38 | 83539 | 18370.39 | 4.96% | 0.00 |
| 2025-07-22 | 21.96 | 22.20 | 0.07 | 0.32% | 21.74 | 22.42 | 115512 | 25415.30 | 6.85% | 100.00 |
| 2025-07-21 | 21.00 | 22.13 | 1.11 | 5.28% | 20.90 | 22.40 | 163765 | 35742.80 | 9.72% | 0.00 |
| 2025-07-18 | 21.19 | 21.02 | -0.23 | -1.08% | 20.86 | 21.30 | 66813 | 14059.74 | 3.96% | 0.00 |
| 2025-07-17 | 20.94 | 21.25 | 0.31 | 1.48% | 20.65 | 21.27 | 85912 | 18028.59 | 5.10% | 14.00 |
| 2025-07-16 | 20.77 | 20.94 | 0.13 | 0.62% | 20.61 | 21.18 | 78302 | 16399.89 | 4.65% | 0.00 |
| 2025-07-15 | 21.00 | 20.81 | -0.10 | -0.48% | 20.60 | 21.44 | 96529 | 20223.64 | 5.73% | 0.00 |
| 2025-07-14 | 20.60 | 20.91 | 0.13 | 0.63% | 20.25 | 21.01 | 103646 | 21365.47 | 6.15% | 0.00 |
| 2025-07-11 | 20.50 | 20.78 | 0.18 | 0.87% | 20.31 | 20.96 | 83057 | 17183.73 | 4.93% | 13.00 |
| 2025-07-10 | 20.52 | 20.60 | -0.06 | -0.29% | 20.30 | 20.80 | 75843 | 15633.83 | 4.50% | 0.00 |
| 2025-07-09 | 20.73 | 20.66 | -0.04 | -0.19% | 20.53 | 21.00 | 100460 | 20796.55 | 5.96% | 0.00 |
| 2025-07-08 | 20.43 | 20.70 | 0.36 | 1.77% | 20.20 | 21.22 | 151322 | 31460.81 | 8.98% | 0.00 |
| 2025-07-07 | 20.42 | 20.34 | -0.21 | -1.02% | 20.18 | 20.90 | 96665 | 19693.61 | 5.73% | 0.00 |
| 2025-07-04 | 20.81 | 20.55 | -0.08 | -0.39% | 20.21 | 21.14 | 135183 | 27948.75 | 8.02% | 0.00 |
| 2025-07-03 | 20.78 | 20.63 | -0.58 | -2.73% | 20.38 | 21.18 | 123179 | 25470.63 | 7.31% | 0.00 |
| 2025-07-02 | 21.40 | 21.21 | -0.22 | -1.03% | 21.00 | 21.95 | 192677 | 41141.73 | 11.43% | 3.00 |
| 2025-07-01 | 21.16 | 21.43 | -0.04 | -0.19% | 20.60 | 21.69 | 248252 | 52453.22 | 14.73% | 10.00 |
| 2025-06-30 | 18.97 | 21.47 | 2.51 | 13.24% | 18.97 | 22.50 | 362456 | 76187.67 | 21.50% | 18.00 |
| 2025-06-27 | 18.99 | 18.96 | 0.00 | 0.00% | 18.80 | 19.25 | 57525 | 10917.91 | 3.41% | 0.00 |
| 2025-06-26 | 19.50 | 18.96 | -0.55 | -2.82% | 18.87 | 19.60 | 81951 | 15716.56 | 4.86% | 0.00 |
| 2025-06-25 | 19.07 | 19.51 | 0.46 | 2.41% | 19.07 | 20.25 | 118696 | 23408.08 | 7.04% | 0.00 |
| 2025-06-24 | 18.35 | 19.05 | 0.70 | 3.81% | 18.25 | 19.27 | 90078 | 17063.34 | 5.34% | 0.00 |
| 2025-06-23 | 18.05 | 18.35 | 0.11 | 0.60% | 17.95 | 18.37 | 50234 | 9139.93 | 2.98% | 0.00 |
| 2025-06-20 | 18.54 | 18.24 | -0.39 | -2.09% | 18.15 | 18.77 | 41490 | 7611.28 | 2.46% | 0.00 |
| 2025-06-19 | 18.94 | 18.63 | -0.32 | -1.69% | 18.52 | 19.17 | 64061 | 12049.72 | 3.80% | 6.00 |
| 2025-06-18 | 19.54 | 18.95 | -0.61 | -3.12% | 18.81 | 19.54 | 77682 | 14751.17 | 4.61% | 10.00 |
| 2025-06-17 | 20.00 | 19.56 | -0.49 | -2.44% | 19.32 | 20.27 | 60530 | 11878.28 | 3.59% | 0.00 |
| 2025-06-16 | 19.41 | 20.05 | 0.60 | 3.08% | 19.36 | 20.29 | 71813 | 14344.86 | 4.26% | 0.00 |
| 2025-06-13 | 20.00 | 19.45 | -0.84 | -4.14% | 19.35 | 20.20 | 79526 | 15629.26 | 4.72% | 25.00 |
| 2025-06-12 | 19.95 | 20.29 | 0.15 | 0.74% | 19.80 | 21.12 | 112213 | 22843.90 | 6.66% | 0.00 |
| 2025-06-11 | 19.57 | 20.14 | 0.54 | 2.76% | 19.54 | 20.39 | 68984 | 13747.96 | 4.09% | 0.00 |
| 2025-06-10 | 20.27 | 19.60 | -0.67 | -3.31% | 19.31 | 20.39 | 108094 | 21383.02 | 6.41% | 0.00 |
| 2025-06-09 | 20.40 | 20.27 | -0.14 | -0.69% | 20.25 | 20.56 | 57668 | 11754.01 | 3.42% | 0.00 |
| 2025-06-06 | 20.91 | 20.41 | -0.50 | -2.39% | 20.17 | 21.08 | 82448 | 16888.99 | 4.89% | 0.00 |
| 2025-06-05 | 20.59 | 20.91 | 0.34 | 1.65% | 20.46 | 20.92 | 62884 | 13048.25 | 3.73% | 3.00 |
| 2025-06-04 | 20.66 | 20.57 | -0.13 | -0.63% | 20.36 | 21.15 | 81334 | 16784.51 | 4.83% | 0.00 |
| 2025-06-03 | 20.44 | 20.70 | 0.18 | 0.88% | 20.36 | 21.47 | 92680 | 19411.04 | 5.50% | 0.00 |
| 2025-05-30 | 20.92 | 20.52 | -0.43 | -2.05% | 20.52 | 21.22 | 84554 | 17625.83 | 5.02% | 0.00 |
| 2025-05-29 | 20.61 | 20.95 | 0.21 | 1.01% | 20.46 | 20.96 | 67495 | 14019.22 | 4.00% | 10.00 |
| 2025-05-28 | 20.73 | 20.74 | -0.15 | -0.72% | 20.52 | 20.90 | 69047 | 14276.85 | 4.10% | 0.00 |
| 2025-05-27 | 20.37 | 20.89 | 0.48 | 2.35% | 20.12 | 21.40 | 111246 | 23080.61 | 6.60% | 0.00 |
| 2025-05-26 | 20.06 | 20.41 | 0.69 | 3.50% | 19.73 | 20.86 | 94655 | 19309.58 | 5.62% | 0.00 |
| 2025-05-23 | 20.67 | 19.72 | -0.98 | -4.73% | 19.70 | 20.67 | 115164 | 23154.76 | 6.83% | 1.00 |
| 2025-05-22 | 20.80 | 20.70 | -0.21 | -1.00% | 20.60 | 21.32 | 85920 | 17947.35 | 5.10% | 0.00 |
| 2025-05-21 | 20.38 | 20.91 | 0.40 | 1.95% | 20.07 | 21.20 | 129839 | 26689.46 | 7.70% | 0.00 |
| 2025-05-20 | 20.76 | 20.51 | -0.25 | -1.20% | 20.39 | 20.96 | 89400 | 18517.43 | 5.30% | 0.00 |
| 2025-05-19 | 20.56 | 20.76 | 0.17 | 0.83% | 20.27 | 21.03 | 105425 | 21807.13 | 6.25% | 0.00 |
| 2025-05-16 | 19.60 | 20.59 | 0.85 | 4.31% | 19.60 | 20.82 | 143507 | 29308.46 | 8.51% | 0.00 |
| 2025-05-15 | 19.84 | 19.74 | -0.30 | -1.50% | 19.41 | 20.09 | 100505 | 19848.28 | 5.96% | 0.00 |
| 2025-05-14 | 19.66 | 20.04 | 0.24 | 1.21% | 19.61 | 20.12 | 124930 | 24866.63 | 7.41% | 0.00 |
| 2025-05-13 | 18.93 | 19.80 | 1.01 | 5.38% | 18.93 | 20.00 | 149308 | 29037.01 | 8.86% | 0.00 |
| 2025-05-12 | 18.13 | 18.79 | 0.77 | 4.27% | 18.13 | 18.79 | 84109 | 15661.22 | 4.99% | 0.00 |
| 2025-05-09 | 18.33 | 18.02 | -0.38 | -2.07% | 17.93 | 18.37 | 48343 | 8728.27 | 2.87% | 0.00 |
| 2025-05-08 | 17.92 | 18.40 | 0.38 | 2.11% | 17.92 | 18.45 | 55012 | 10059.08 | 3.26% | 0.00 |
| 2025-05-07 | 18.80 | 18.02 | -0.59 | -3.17% | 17.82 | 18.95 | 94992 | 17317.01 | 5.64% | 0.00 |
| 2025-05-06 | 17.96 | 18.61 | 0.67 | 3.73% | 17.85 | 18.86 | 78855 | 14524.20 | 4.68% | 4.00 |
| 2025-04-30 | 17.41 | 17.94 | 0.73 | 4.24% | 17.21 | 18.04 | 74598 | 13242.60 | 4.43% | 0.00 |
| 2025-04-29 | 16.80 | 17.21 | 0.33 | 1.95% | 16.68 | 17.30 | 45430 | 7791.39 | 2.70% | 0.00 |
| 2025-04-28 | 17.15 | 16.88 | -0.01 | -0.06% | 16.79 | 17.40 | 59690 | 10192.91 | 3.54% | 0.00 |
| 2025-04-25 | 17.17 | 16.89 | -0.27 | -1.57% | 16.85 | 17.33 | 55345 | 9414.90 | 3.28% | 0.00 |
| 2025-04-24 | 17.36 | 17.16 | -0.22 | -1.27% | 16.80 | 17.55 | 65412 | 11194.75 | 3.88% | 0.00 |
| 2025-04-23 | 17.30 | 17.38 | 0.10 | 0.58% | 17.30 | 17.62 | 45937 | 8022.66 | 2.73% | 0.00 |
| 2025-04-22 | 17.80 | 17.28 | -0.20 | -1.14% | 17.19 | 17.85 | 47464 | 8269.39 | 2.82% | 0.00 |
| 2025-04-21 | 17.19 | 17.48 | 0.24 | 1.39% | 16.94 | 17.52 | 43877 | 7594.67 | 2.60% | 0.00 |
| 2025-04-18 | 16.86 | 17.24 | 0.13 | 0.76% | 16.86 | 17.41 | 40253 | 6896.81 | 2.39% | 0.00 |
| 2025-04-17 | 16.77 | 17.11 | 0.20 | 1.18% | 16.76 | 17.21 | 44169 | 7551.75 | 2.62% | 0.00 |
| 2025-04-16 | 17.59 | 16.91 | -0.68 | -3.87% | 16.76 | 17.64 | 72870 | 12491.34 | 4.32% | 0.00 |
| 2025-04-15 | 17.28 | 17.59 | 0.44 | 2.57% | 17.01 | 17.85 | 117899 | 20603.50 | 6.99% | 0.00 |
| 2025-04-14 | 16.93 | 17.15 | 0.47 | 2.82% | 16.70 | 17.50 | 99432 | 17047.33 | 5.90% | 0.00 |
| 2025-04-11 | 16.56 | 16.68 | -0.02 | -0.12% | 16.48 | 16.92 | 58535 | 9802.17 | 3.47% | 0.00 |
| 2025-04-10 | 16.73 | 16.70 | 0.33 | 2.02% | 16.70 | 17.23 | 97309 | 16492.55 | 5.77% | 0.00 |
| 2025-04-09 | 15.40 | 16.37 | 0.45 | 2.83% | 14.37 | 16.57 | 105726 | 16516.00 | 6.27% | 0.00 |
| 2025-04-08 | 16.07 | 15.92 | 0.13 | 0.82% | 15.37 | 16.41 | 109917 | 17470.52 | 6.52% | 0.00 |
深证大盘股票行情在线 K线走势图
