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
2026-09-16	33.35	32.92	-0.42	-1.26%	32.66	33.55	27007	8894	1.62%
2026-09-15	33.19	33.34	0.45	1.37%	32.71	33.50	22940	7594	1.37%
2026-09-14	32.00	32.89	0.83	2.59%	31.84	33.20	26022	8521	1.56%
2026-09-11	32.71	32.06	-0.71	-2.17%	31.46	32.71	34546	11055	2.07%
2026-09-10	33.44	32.77	-0.67	-2.00%	32.75	33.44	21301	7024	1.27%
2026-09-09	33.23	33.44	-0.10	-0.30%	33.01	33.98	25960	8683	1.55%
2026-09-08	34.70	33.54	-1.16	-3.34%	33.50	34.76	37074	12637	2.22%
2026-09-07	34.90	34.70	-0.36	-1.03%	34.61	35.80	30124	10545	1.80%
2026-09-04	35.55	35.06	-0.49	-1.38%	34.88	35.79	30532	10813	1.83%
2026-09-03	36.00	35.55	-0.13	-0.36%	34.76	36.12	34685	12246	2.08%
2026-09-02	35.85	35.68	-0.37	-1.03%	35.53	36.58	44804	16194	2.68%
2026-09-01	36.00	36.05	-0.01	-0.03%	35.70	36.68	42073	15235	2.52%
2026-08-31	35.06	36.06	1.22	3.50%	34.42	36.11	50006	17742	2.99%
2026-08-28	33.35	34.84	1.29	3.85%	33.21	35.39	50222	17230	3.01%
2026-08-27	33.11	33.55	0.43	1.30%	32.90	33.65	21537	7177	1.29%
2026-08-26	33.35	33.12	-0.15	-0.45%	32.65	33.63	19328	6390	1.16%
2026-08-25	32.62	33.27	0.56	1.71%	32.20	33.46	25920	8560	1.52%
2026-08-24	32.57	32.71	-0.08	-0.24%	32.01	33.09	18962	6163	1.11%
2026-08-21	33.03	32.79	-0.38	-1.15%	32.18	33.04	28025	9122	1.65%
2026-08-20	33.95	33.17	0.07	0.21%	33.03	34.07	32026	10732	1.88%
2026-08-19	34.24	33.10	-1.67	-4.80%	33.01	34.42	48212	16215	2.83%
2026-08-18	34.99	34.77	-0.46	-1.31%	33.46	35.33	73007	25208	4.29%
2026-08-17	38.50	35.23	-3.09	-8.06%	34.65	38.66	131706	47248	7.74%
2026-08-14	35.60	38.32	2.69	7.55%	35.35	38.38	94834	35213	5.57%
2026-08-13	36.51	35.63	-0.04	-0.11%	35.61	37.30	53280	19253	3.13%
2026-08-12	34.40	35.67	1.16	3.36%	34.40	36.48	53718	19213	3.16%
2026-08-11	34.54	34.51	-0.03	-0.09%	34.06	35.16	31806	11040	1.87%
2026-08-10	34.38	34.54	0.50	1.47%	33.81	34.62	31236	10706	1.84%
2026-08-07	34.26	34.04	-0.23	-0.67%	33.50	34.50	23654	8035	1.39%
2026-08-06	34.54	34.27	-0.02	-0.06%	33.75	35.12	32480	11185	1.91%
2026-08-05	32.89	34.29	1.21	3.66%	32.68	34.94	43994	15121	2.58%
2026-08-04	31.65	33.08	1.57	4.98%	31.65	33.39	38516	12592	2.26%
2026-08-03	31.04	31.51	0.46	1.48%	31.00	31.88	18235	5752	1.07%
2026-07-31	31.10	31.05	0.29	0.94%	30.95	32.31	36748	11672	2.16%
2026-07-30	32.70	30.76	-2.21	-6.70%	30.50	33.29	43930	13951	2.58%
2026-07-29	32.79	32.97	0.20	0.61%	32.24	33.57	39246	12963	2.31%
2026-07-28	32.73	32.77	0.05	0.15%	32.51	34.21	45636	15213	2.68%
2026-07-27	31.91	32.72	0.80	2.51%	31.90	33.60	45134	14921	2.65%
2026-07-24	30.48	31.92	0.87	2.80%	30.48	32.45	57252	18079	3.36%
2026-07-23	29.00	31.05	2.04	7.03%	28.49	31.38	53007	16300	3.11%
2026-07-22	29.80	29.01	-0.87	-2.91%	28.40	29.86	36654	10682	2.15%
2026-07-21	28.91	29.88	1.13	3.93%	27.06	30.15	52031	14983	3.06%
2026-07-20	31.20	28.75	-2.04	-6.63%	28.07	31.30	55104	16220	3.24%
2026-07-17	34.39	30.79	-3.58	-10.42%	30.30	34.60	62160	20130	3.65%
2026-07-16	34.99	34.37	-0.48	-1.38%	33.75	35.00	26753	9181	1.57%
2026-07-15	35.25	34.85	-0.55	-1.55%	34.55	35.72	40425	14183	2.37%
2026-07-14	33.31	35.40	2.42	7.34%	32.52	35.49	63395	21736	3.72%
2026-07-13	34.50	32.98	-1.72	-4.96%	32.88	34.88	47159	15790	2.77%
2026-07-10	34.30	34.70	0.15	0.43%	34.28	35.48	45972	16049	2.70%
2026-07-09	33.84	34.55	0.98	2.92%	33.00	34.75	49944	16890	2.93%
2026-07-08	34.13	33.57	-0.71	-2.07%	33.00	34.60	39033	13173	2.29%
2026-07-07	34.60	34.28	-0.69	-1.97%	34.21	35.70	40168	14022	2.36%
2026-07-06	33.95	34.97	1.05	3.10%	33.95	35.89	50228	17610	2.95%
2026-07-03	33.90	33.92	-0.08	-0.24%	33.35	34.38	44868	15193	2.64%
2026-07-02	34.87	34.00	-0.74	-2.13%	34.00	35.10	60234	20730	3.54%
2026-07-01	37.37	34.74	-2.44	-6.56%	32.98	37.67	125145	43426	7.35%
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%