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
2026-06-30	38.08	37.18	-1.12	-2.92%	36.73	38.49	70970	26642	4.17%
2026-06-29	36.27	38.30	2.14	5.92%	35.97	39.38	90200	34538	5.30%
2026-06-26	38.01	36.16	-2.24	-5.83%	35.80	38.02	74315	27078	4.37%
2026-06-25	37.99	38.40	0.66	1.75%	37.39	38.88	77367	29475	4.55%
2026-06-24	36.53	37.74	0.84	2.28%	36.25	37.92	73093	27242	4.29%
2026-06-23	36.01	36.90	0.45	1.23%	35.94	37.53	66754	24587	3.92%
2026-06-22	35.45	36.45	0.70	1.96%	35.43	37.45	78266	28637	4.60%
2026-06-18	33.54	35.75	2.00	5.93%	32.92	36.54	85016	30032	4.99%
2026-06-17	34.01	33.75	-0.61	-1.78%	33.51	34.98	60071	20471	3.53%
2026-06-16	33.10	34.36	1.14	3.43%	32.83	34.56	56805	19323	3.34%
2026-06-15	32.84	33.22	0.42	1.28%	32.61	33.39	42222	13960	2.48%
2026-06-12	33.00	32.80	0.34	1.05%	32.30	33.10	44075	14386	2.59%
2026-06-11	32.84	32.46	-0.79	-2.38%	32.10	33.25	45085	14669	2.65%
2026-06-10	32.32	33.25	0.65	1.99%	32.01	33.49	49894	16376	2.93%
2026-06-09	32.14	32.60	0.51	1.59%	31.63	32.96	29089	9376	1.71%
2026-06-08	32.72	32.09	-1.36	-4.07%	31.46	33.29	47631	15420	2.80%
2026-06-05	32.99	33.45	0.48	1.46%	32.99	33.86	44094	14770	2.59%
2026-06-04	33.88	32.97	-1.08	-3.17%	32.65	34.04	49826	16493	2.93%
2026-06-03	34.62	34.05	0.11	0.32%	33.50	34.69	38526	13107	2.26%
2026-06-02	35.44	33.94	-1.50	-4.23%	33.41	35.76	58637	19980	3.44%
2026-06-01	34.03	35.44	1.38	4.05%	33.91	37.07	76163	27224	4.47%
2026-05-29	35.71	34.06	-1.59	-4.46%	33.85	36.18	52263	18170	3.07%
2026-05-28	35.16	35.65	0.20	0.56%	34.97	36.11	42694	15160	2.51%
2026-05-27	36.00	35.45	-0.40	-1.12%	34.90	37.57	57350	20739	3.37%
2026-05-26	36.18	35.85	-0.33	-0.91%	34.44	36.53	78171	27561	4.59%
2026-05-25	38.20	36.18	-1.96	-5.14%	36.00	38.38	96326	35552	5.66%
2026-05-22	38.60	38.14	0.19	0.50%	37.60	38.60	57606	21958	3.38%
2026-05-21	41.22	37.95	-2.97	-7.26%	37.74	41.22	75709	29885	4.45%
2026-05-20	39.90	40.92	0.72	1.79%	39.90	41.36	68554	27981	4.03%
2026-05-19	39.32	40.20	1.09	2.79%	38.80	40.96	76713	30639	4.51%
2026-05-18	39.44	39.11	-0.08	-0.20%	38.65	39.86	44753	17447	2.63%
2026-05-15	39.00	39.19	0.21	0.54%	38.60	40.50	75129	29702	4.41%
2026-05-14	39.88	38.98	-0.54	-1.37%	38.56	40.10	57497	22472	3.38%
2026-05-13	39.87	39.52	-0.42	-1.05%	39.21	40.58	73317	29131	4.31%
2026-05-12	42.90	39.94	-2.20	-5.22%	39.23	43.39	105980	42943	6.23%
2026-05-11	41.62	42.14	0.16	0.38%	40.70	42.60	78787	32849	4.63%
2026-05-08	41.59	41.98	0.21	0.50%	41.02	42.89	85185	35600	5.00%
2026-05-07	38.70	41.77	3.15	8.16%	38.34	42.20	119032	48087	6.99%
2026-05-06	38.31	38.62	1.33	3.57%	37.50	39.88	108803	42355	6.39%
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%