迅游科技 (300467) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	37.92	37.29	-0.52	-1.38%	36.78	37.92	86920	32347	5.11%
2026-04-29	38.24	37.81	-0.44	-1.15%	37.64	38.99	114194	43537	6.71%
2026-04-28	37.37	38.25	1.30	3.52%	37.37	40.50	211797	82377	12.44%
2026-04-27	31.31	36.95	5.59	17.83%	31.01	37.63	224042	80356	13.16%
2026-04-24	31.46	31.36	-0.45	-1.41%	30.45	31.75	54800	17039	3.25%
2026-04-23	32.00	31.81	-0.37	-1.15%	31.71	32.82	30984	9918	1.84%
2026-04-22	32.60	32.18	-0.35	-1.08%	31.88	32.60	30408	9764	1.80%
2026-04-21	32.15	32.53	0.35	1.09%	31.85	32.58	37974	12236	2.25%
2026-04-20	31.86	32.18	0.13	0.41%	31.60	32.49	34897	11195	2.07%
2026-04-17	32.22	32.05	-0.30	-0.93%	31.93	32.92	40749	13147	2.42%
2026-04-16	30.75	32.35	1.77	5.79%	30.41	32.77	76595	24357	4.54%
2026-04-15	30.15	30.58	0.70	2.34%	30.01	31.75	58008	18088	3.44%
2026-04-14	29.50	29.88	0.50	1.70%	29.22	30.05	29357	8708	1.74%
2026-04-13	29.51	29.38	-0.16	-0.54%	28.83	29.85	32500	9518	1.93%
2026-04-10	29.33	29.54	0.21	0.72%	29.33	30.17	27857	8283	1.65%
2026-04-09	29.29	29.33	-0.29	-0.98%	29.01	29.79	26154	7677	1.55%
2026-04-08	28.88	29.62	0.88	3.06%	28.88	30.26	43201	12736	2.56%
2026-04-07	27.31	28.74	1.53	5.62%	27.30	28.95	38548	10856	2.29%
2026-04-03	27.81	27.21	-0.48	-1.73%	27.15	27.98	19504	5333	1.16%
2026-04-02	28.04	27.69	-0.68	-2.40%	27.50	28.40	21814	6078	1.29%
2026-04-01	28.46	28.37	0.43	1.54%	28.18	28.66	21735	6164	1.29%
2026-03-31	28.10	27.94	-0.19	-0.68%	27.88	28.63	20792	5868	1.23%
2026-03-30	28.28	28.13	-0.54	-1.88%	27.58	28.49	20958	5868	1.24%
2026-03-27	27.72	28.67	0.67	2.39%	27.64	28.77	18183	5167	1.08%
2026-03-26	28.49	28.00	-0.54	-1.89%	27.55	28.65	19618	5501	1.16%
2026-03-25	28.19	28.54	0.54	1.93%	28.11	28.75	22931	6541	1.36%
2026-03-24	27.56	28.00	0.90	3.32%	27.20	28.09	35855	9906	2.13%
2026-03-23	28.31	27.10	-1.72	-5.97%	26.79	28.81	69252	19055	4.11%
2026-03-20	30.30	28.82	-1.31	-4.35%	28.73	30.63	44325	13066	2.63%
2026-03-19	30.71	30.13	-0.58	-1.89%	29.97	30.71	25071	7586	1.49%
2026-03-18	30.00	30.71	0.74	2.47%	29.70	30.73	29068	8829	1.72%
2026-03-17	30.40	29.97	-0.29	-0.96%	29.96	30.96	30903	9423	1.83%
2026-03-16	29.94	30.26	0.59	1.99%	29.36	30.26	37388	11137	2.22%
2026-03-13	30.27	29.67	-0.43	-1.43%	29.60	30.75	50396	15158	2.99%
2026-03-12	30.21	30.10	-0.11	-0.36%	30.01	31.08	34199	10422	2.03%
2026-03-11	30.67	30.21	-0.45	-1.47%	30.21	31.23	31506	9667	1.87%
2026-03-10	30.76	30.66	0.21	0.69%	30.42	31.26	36526	11244	2.17%
2026-03-09	31.27	30.45	-1.04	-3.30%	29.95	31.30	47009	14321	2.79%
2026-03-06	29.80	31.49	1.49	4.97%	29.80	31.80	44695	13823	2.65%
2026-03-05	30.62	30.00	-0.05	-0.17%	29.90	30.68	33540	10143	1.99%
2026-03-04	30.18	30.05	-0.69	-2.24%	29.80	30.68	41828	12627	2.48%
2026-03-03	32.88	30.74	-2.13	-6.48%	30.42	33.10	64726	20413	3.84%
2026-03-02	32.59	32.87	-0.23	-0.69%	31.88	33.17	48202	15649	2.86%
2026-02-27	32.98	33.10	-0.04	-0.12%	32.43	33.25	39549	12983	2.35%
2026-02-26	34.20	33.14	-0.90	-2.64%	32.82	34.70	65060	21772	3.86%
2026-02-25	34.22	34.04	-0.27	-0.79%	33.60	34.49	39870	13516	2.37%
2026-02-24	33.90	34.31	0.69	2.05%	33.50	34.68	49883	17019	2.96%
2026-02-13	34.07	33.62	-0.44	-1.29%	33.52	34.94	55119	18830	3.27%
2026-02-12	34.69	34.06	-0.79	-2.27%	33.88	34.99	47336	16212	2.81%
2026-02-11	34.00	34.85	0.48	1.40%	34.00	35.40	57172	19931	3.39%
2026-02-10	34.48	34.37	0.54	1.60%	33.59	34.78	68567	23500	4.07%
2026-02-09	34.38	33.83	-0.24	-0.70%	33.41	34.77	48962	16547	2.90%
2026-02-06	33.36	34.07	0.41	1.22%	33.27	34.60	49586	16942	2.94%
2026-02-05	33.36	33.66	0.01	0.03%	33.23	34.39	46475	15678	2.76%
2026-02-04	34.20	33.65	-0.74	-2.15%	32.85	34.42	73098	24579	4.34%
2026-02-03	31.87	34.39	3.00	9.56%	31.80	34.97	109823	37188	6.52%
2026-02-02	32.50	31.39	-1.10	-3.39%	31.39	32.92	46416	14794	2.75%
2026-01-30	33.03	32.49	-0.86	-2.58%	32.41	33.25	43527	14239	2.58%
2026-01-29	32.49	33.35	0.55	1.68%	32.01	34.10	70600	23545	4.19%
2026-01-28	32.61	32.80	0.12	0.37%	32.61	34.00	57912	19256	3.44%
2026-01-27	33.10	32.68	-0.35	-1.06%	31.75	33.48	49849	16140	2.96%
2026-01-26	32.78	33.03	0.23	0.70%	32.10	33.13	58675	19196	3.48%