迅游科技(300467)股票行情 迅游科技股票行情 300467股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-14 | 23.30 | 22.86 | -0.27 | -1.17% | 22.61 | 23.79 | 118695 | 27490.32 | 7.04% | 0.00 |
| 2025-08-13 | 23.08 | 23.13 | 0.24 | 1.05% | 22.74 | 23.49 | 107237 | 24804.80 | 6.36% | 0.00 |
| 2025-08-12 | 23.00 | 22.89 | -0.12 | -0.52% | 22.76 | 23.28 | 64690 | 14833.34 | 3.84% | 0.00 |
| 2025-08-11 | 22.79 | 23.01 | 0.19 | 0.83% | 22.70 | 23.16 | 61529 | 14149.77 | 3.65% | 0.00 |
| 2025-08-08 | 22.99 | 22.82 | -0.14 | -0.61% | 22.30 | 23.15 | 83663 | 18994.53 | 4.96% | 0.00 |
| 2025-08-07 | 23.26 | 22.96 | -0.44 | -1.88% | 22.86 | 23.37 | 91120 | 20980.96 | 5.41% | 2.00 |
| 2025-08-06 | 22.76 | 23.40 | 0.65 | 2.86% | 22.76 | 23.74 | 121130 | 28217.32 | 7.19% | 5.00 |
| 2025-08-05 | 23.60 | 22.75 | -0.77 | -3.27% | 22.53 | 23.68 | 152262 | 34875.66 | 9.03% | 0.00 |
| 2025-08-04 | 23.58 | 23.52 | -0.25 | -1.05% | 23.25 | 24.00 | 103589 | 24421.98 | 6.15% | 0.00 |
| 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 |
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
