迅游科技（300467）历史行情

以下为迅游科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.170	34.060	34.180	31.300	1.890	5.875%	4.95万	0.00亿	0.000%
2026-10-08	32.170	32.170	33.100	31.750	-0.120	-0.372%	2.38万	0.00亿	0.000%
2026-10-07	32.400	32.290	32.970	32.200	-0.110	-0.340%	167.46万	0.54亿	1.002%
2026-10-06	32.400	32.290	32.970	32.200	-0.110	-0.340%	167.46万	0.54亿	1.002%
2026-10-05	32.400	32.290	32.970	32.200	-0.110	-0.340%	167.46万	0.54亿	1.002%
2026-10-02	32.400	32.290	32.970	32.200	-0.110	-0.340%	167.46万	0.54亿	1.002%
2026-10-01	32.400	32.290	32.970	32.200	-0.110	-0.340%	167.46万	0.54亿	1.002%
2026-09-30	32.400	32.290	32.970	32.200	-0.110	-0.340%	1.67万	0.00亿	0.000%
2026-09-29	32.320	32.400	32.800	32.190	0.090	0.279%	1.74万	0.00亿	0.000%
2026-09-28	32.670	32.310	32.830	31.900	-0.370	-1.132%	2.50万	0.00亿	0.000%
2026-09-27	33.500	32.680	33.650	32.610	-0.770	-2.302%	199.80万	0.66亿	1.196%
2026-09-24	33.500	32.680	33.650	32.610	-0.770	-2.302%	2.00万	0.00亿	0.000%
2026-09-23	33.350	33.450	33.700	33.030	0.080	0.240%	2.08万	0.00亿	0.000%
2026-09-22	33.980	33.370	34.110	33.300	-0.580	-1.708%	2.10万	0.00亿	0.000%
2026-09-21	33.190	33.950	34.370	33.190	0.750	2.259%	3.78万	0.00亿	0.000%
2026-09-18	33.010	33.200	33.300	32.760	0.240	0.728%	2.08万	0.00亿	0.000%
2026-09-17	32.920	32.960	33.580	32.750	0.040	0.122%	1.55万	0.00亿	0.000%
2026-09-16	33.350	32.920	33.550	32.660	-0.420	-1.260%	2.70万	0.00亿	0.000%
2026-09-15	33.190	33.340	33.500	32.710	0.450	1.368%	2.29万	0.00亿	0.000%
2026-09-14	32.000	32.890	33.200	31.840	0.830	2.589%	2.60万	0.00亿	0.000%
2026-09-11	32.710	32.060	32.710	31.460	-0.710	-2.167%	3.45万	0.00亿	0.000%
2026-09-10	33.440	32.770	33.440	32.750	-0.670	-2.004%	2.13万	0.00亿	0.000%
2026-09-09	33.230	33.440	33.980	33.010	-0.100	-0.298%	2.60万	0.00亿	0.000%
2026-09-08	34.700	33.540	34.760	33.500	-1.160	-3.343%	3.71万	0.00亿	0.000%
2026-09-07	34.900	34.700	35.800	34.610	-0.360	-1.027%	3.01万	0.00亿	0.000%
2026-09-04	35.550	35.060	35.790	34.880	-0.490	-1.378%	3.05万	0.00亿	0.000%
2026-09-03	36.000	35.550	36.120	34.760	-0.130	-0.364%	3.47万	0.00亿	0.000%
2026-09-02	35.850	35.680	36.580	35.530	-0.370	-1.026%	4.48万	0.00亿	0.000%
2026-09-01	36.000	36.050	36.680	35.700	-0.010	-0.028%	4.21万	0.00亿	0.000%
2026-08-31	35.060	36.060	36.110	34.420	1.220	3.502%	5.00万	0.00亿	0.000%
2026-08-28	33.350	34.840	35.390	33.210	1.290	3.845%	5.02万	0.00亿	0.000%
2026-08-27	33.110	33.550	33.650	32.900	0.430	1.298%	2.15万	0.00亿	0.000%
2026-08-26	33.350	33.120	33.630	32.650	-0.150	-0.451%	1.93万	0.00亿	0.000%
2026-08-25	32.620	33.270	33.460	32.200	0.560	1.712%	2.59万	0.00亿	0.000%
2026-08-24	32.570	32.710	33.090	32.010	-0.080	-0.244%	1.90万	0.00亿	0.000%
2026-08-21	33.030	32.790	33.040	32.180	-0.380	-1.146%	2.80万	0.00亿	0.000%
2026-08-20	33.950	33.170	34.070	33.030	0.070	0.211%	3.20万	0.00亿	0.000%
2026-08-19	34.240	33.100	34.420	33.010	-1.670	-4.803%	4.82万	0.00亿	0.000%
2026-08-18	34.990	34.770	35.330	33.460	-0.460	-1.306%	7.30万	0.00亿	0.000%
2026-08-17	38.500	35.230	38.660	34.650	-3.090	-8.064%	13.17万	0.00亿	0.000%
2026-08-14	35.600	38.320	38.380	35.350	2.690	7.550%	9.48万	0.00亿	0.000%
2026-08-13	36.510	35.630	37.300	35.610	-0.040	-0.112%	5.33万	0.00亿	0.000%
2026-08-12	34.400	35.670	36.480	34.400	1.160	3.361%	5.37万	0.00亿	0.000%
2026-08-11	34.540	34.510	35.160	34.060	-0.030	-0.087%	3.18万	0.00亿	0.000%
2026-08-10	34.380	34.540	34.620	33.810	0.500	1.469%	3.12万	0.00亿	0.000%
2026-08-07	34.260	34.040	34.500	33.500	-0.230	-0.671%	2.37万	0.00亿	0.000%
2026-08-06	34.540	34.270	35.120	33.750	-0.020	-0.058%	3.25万	0.00亿	0.000%
2026-08-05	32.890	34.290	34.940	32.680	1.210	3.658%	4.40万	0.00亿	0.000%
2026-08-04	31.650	33.080	33.390	31.650	1.570	4.983%	3.85万	0.00亿	0.000%
2026-08-03	31.040	31.510	31.880	31.000	0.460	1.481%	1.82万	0.00亿	0.000%
2026-07-31	31.100	31.050	32.310	30.950	0.290	0.943%	3.67万	0.00亿	0.000%
2026-07-30	32.700	30.760	33.290	30.500	-2.210	-6.703%	4.39万	0.00亿	0.000%
2026-07-29	32.790	32.970	33.570	32.240	0.200	0.610%	3.92万	0.00亿	0.000%
2026-07-28	32.730	32.770	34.210	32.510	0.050	0.153%	4.56万	0.00亿	0.000%
2026-07-27	31.910	32.720	33.600	31.900	0.800	2.506%	4.51万	0.00亿	0.000%
2026-07-24	30.480	31.920	32.450	30.480	0.870	2.802%	5.73万	0.00亿	0.000%
2026-07-23	29.000	31.050	31.380	28.490	2.040	7.032%	5.30万	0.00亿	0.000%
2026-07-22	29.800	29.010	29.860	28.400	-0.870	-2.912%	3.67万	0.00亿	0.000%
2026-07-21	28.910	29.880	30.150	27.060	1.130	3.930%	5.20万	0.00亿	0.000%
2026-07-20	31.200	28.750	31.300	28.070	-2.040	-6.626%	5.51万	0.00亿	0.000%
2026-07-17	34.390	30.790	34.600	30.300	-3.580	-10.416%	6.22万	0.00亿	0.000%
2026-07-16	34.990	34.370	35.000	33.750	-0.480	-1.377%	2.68万	0.00亿	0.000%
2026-07-15	35.250	34.850	35.720	34.550	-0.550	-1.554%	4.04万	0.00亿	0.000%
2026-07-14	33.310	35.400	35.490	32.520	2.420	7.338%	6.34万	0.00亿	0.000%
2026-07-13	34.500	32.980	34.880	32.880	-1.720	-4.957%	4.72万	0.00亿	0.000%
2026-07-10	34.300	34.700	35.480	34.280	0.150	0.434%	4.60万	0.00亿	0.000%
2026-07-09	33.840	34.550	34.750	33.000	0.980	2.919%	4.99万	0.00亿	0.000%
2026-07-08	34.130	33.570	34.600	33.000	-0.710	-2.071%	3.90万	0.00亿	0.000%
2026-07-07	34.600	34.280	35.700	34.210	-0.690	-1.973%	4.02万	0.00亿	0.000%
2026-07-06	33.950	34.970	35.890	33.950	1.050	3.096%	5.02万	0.00亿	0.000%
2026-07-03	33.900	33.920	34.380	33.350	-0.080	-0.235%	4.49万	0.00亿	0.000%
2026-07-02	34.870	34.000	35.100	34.000	-0.740	-2.130%	6.02万	0.00亿	0.000%
2026-07-01	37.370	34.740	37.670	32.980	-2.440	-6.563%	12.51万	0.00亿	0.000%
2026-06-30	38.080	37.180	38.490	36.730	-1.120	-2.924%	7.10万	0.00亿	0.000%
2026-06-29	36.270	38.300	39.380	35.970	2.140	5.918%	9.02万	0.00亿	0.000%
2026-06-26	38.010	36.160	38.020	35.800	-2.240	-5.833%	7.43万	0.00亿	0.000%
2026-06-25	37.990	38.400	38.880	37.390	0.660	1.749%	7.74万	0.00亿	0.000%
2026-06-24	36.530	37.740	37.920	36.250	0.840	2.276%	7.31万	0.00亿	0.000%
2026-06-23	36.010	36.900	37.530	35.940	0.450	1.235%	6.68万	0.00亿	0.000%
2026-06-22	35.450	36.450	37.450	35.430	0.700	1.958%	7.83万	0.00亿	0.000%
2026-06-18	33.540	35.750	36.540	32.920	2.000	5.926%	8.50万	0.00亿	0.000%
2026-06-17	34.010	33.750	34.980	33.510	-0.610	-1.775%	6.01万	0.00亿	0.000%
2026-06-16	33.100	34.360	34.560	32.830	1.140	3.432%	5.68万	0.00亿	0.000%
2026-06-15	32.840	33.220	33.390	32.610	0.420	1.280%	4.22万	0.00亿	0.000%
2026-06-12	33.000	32.800	33.100	32.300	0.340	1.047%	4.41万	0.00亿	0.000%
2026-06-11	32.840	32.460	33.250	32.100	-0.790	-2.376%	4.51万	0.00亿	0.000%
2026-06-10	32.320	33.250	33.490	32.010	0.650	1.994%	4.99万	0.00亿	0.000%
2026-06-09	32.140	32.600	32.960	31.630	0.510	1.589%	2.91万	0.00亿	0.000%
2026-06-08	32.720	32.090	33.290	31.460	-1.360	-4.066%	4.76万	0.00亿	0.000%
2026-06-05	32.990	33.450	33.860	32.990	0.480	1.456%	4.41万	0.00亿	0.000%
2026-06-04	33.880	32.970	34.040	32.650	-1.080	-3.172%	4.98万	0.00亿	0.000%
2026-06-03	34.620	34.050	34.690	33.500	0.110	0.324%	3.85万	0.00亿	0.000%
2026-06-02	35.440	33.940	35.760	33.410	-1.500	-4.233%	5.86万	0.00亿	0.000%
2026-06-01	34.030	35.440	37.070	33.910	1.380	4.052%	7.62万	0.00亿	0.000%
2026-05-29	35.710	34.060	36.180	33.850	-1.590	-4.460%	5.23万	0.00亿	0.000%
2026-05-28	35.160	35.650	36.110	34.970	0.200	0.564%	4.27万	0.00亿	0.000%
2026-05-27	36.000	35.450	37.570	34.900	-0.400	-1.116%	5.74万	0.00亿	0.000%
2026-05-26	36.180	35.850	36.530	34.440	-0.330	-0.912%	7.82万	0.00亿	0.000%
2026-05-25	38.200	36.180	38.380	36.000	-1.960	-5.139%	9.63万	0.00亿	0.000%
2026-05-22	38.600	38.140	38.600	37.600	0.190	0.501%	5.76万	0.00亿	0.000%
2026-05-21	41.220	37.950	41.220	37.740	-2.970	-7.258%	7.57万	0.00亿	0.000%
2026-05-20	39.900	40.920	41.360	39.900	0.720	1.791%	6.86万	0.00亿	0.000%
2026-05-19	39.320	40.200	40.960	38.800	1.090	2.787%	7.67万	0.00亿	0.000%
2026-05-18	39.440	39.110	39.860	38.650	-0.080	-0.204%	4.48万	0.00亿	0.000%
2026-05-15	39.000	39.190	40.500	38.600	0.210	0.539%	7.51万	0.00亿	0.000%
2026-05-14	39.880	38.980	40.100	38.560	-0.540	-1.366%	5.75万	0.00亿	0.000%
2026-05-13	39.870	39.520	40.580	39.210	-0.420	-1.052%	7.33万	0.00亿	0.000%
2026-05-12	42.900	39.940	43.390	39.230	-2.200	-5.221%	10.60万	0.00亿	0.000%
2026-05-11	41.620	42.140	42.600	40.700	0.160	0.381%	7.88万	0.00亿	0.000%
2026-05-08	41.590	41.980	42.890	41.020	0.210	0.503%	8.52万	0.00亿	0.000%
2026-05-07	38.700	41.770	42.200	38.340	3.150	8.156%	11.90万	0.00亿	0.000%
2026-05-06	38.310	38.620	39.880	37.500	1.330	3.567%	10.88万	0.00亿	0.000%
2026-04-30	37.920	37.290	37.920	36.780	-0.520	-1.375%	8.69万	0.00亿	0.000%
2026-04-29	38.240	37.810	38.990	37.640	-0.440	-1.150%	11.42万	0.00亿	0.000%
2026-04-28	37.370	38.250	40.500	37.370	1.300	3.518%	21.18万	0.00亿	0.000%
2026-04-27	31.310	36.950	37.630	31.010	5.590	17.825%	22.40万	0.00亿	0.000%
2026-04-24	31.460	31.360	31.750	30.450	-0.450	-1.415%	5.48万	0.00亿	0.000%
2026-04-23	32.000	31.810	32.820	31.710	-0.370	-1.150%	3.10万	0.00亿	0.000%
2026-04-22	32.600	32.180	32.600	31.880	-0.350	-1.076%	3.04万	0.00亿	0.000%
2026-04-21	32.150	32.530	32.580	31.850	0.350	1.088%	3.80万	0.00亿	0.000%
2026-04-20	31.860	32.180	32.490	31.600	0.130	0.406%	3.49万	0.00亿	0.000%
2026-04-17	32.220	32.050	32.920	31.930	-0.300	-0.927%	4.07万	0.00亿	0.000%
2026-04-16	30.750	32.350	32.770	30.410	1.770	5.788%	7.66万	0.00亿	0.000%
2026-04-15	30.150	30.580	31.750	30.010	0.700	2.343%	5.80万	0.00亿	0.000%
2026-04-14	29.500	29.880	30.050	29.220	0.500	1.702%	2.94万	0.00亿	0.000%
2026-04-13	29.510	29.380	29.850	28.830	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-10	29.330	29.540	30.170	29.330	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-09	29.290	29.330	29.790	29.010	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-08	28.880	29.620	30.260	28.880	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-07	27.310	28.740	28.950	27.300	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-03	27.810	27.210	27.980	27.150	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-02	28.040	27.690	28.400	27.500	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-01	28.460	28.370	28.660	28.180	0.000	0.000%	2.17万	0.00亿	0.000%