迅游科技(300467)股票信息
| 股票代码 | 300467 |
| 股票名称 | 迅游科技 |
| 最新价/元 | 17.92 |
| 涨跌额/元 | 1.94 |
| 涨跌幅/% | 12.14 |
| 买入/元 | 17.92 |
| 卖出/元 | 17.93 |
| 昨收/元 | 15.98 |
| 今开/元 | 18.80 |
| 最高/元 | 18.80 |
| 最低/元 | 16.37 |
| 成交量/手 | 255183.81 |
| 成交额/万 | 44831.50 |
| 股净值/元 | 128.00 |
| 市净率 | 5.89 |
| 总市值/万 | 364143.18 |
| 流通值/万 | 302054.64 |
| 换手率/% | 15.14 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
迅游科技(300467)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 18.80 | 17.92 | 1.94 | 12.14 | 255183.81 | 44831.50 | 15.14 |
| 2024-09-30 | 14.60 | 15.98 | 1.79 | 12.62 | 211628.18 | 32639.53 | 12.56 |
| 2024-09-27 | 13.70 | 14.19 | 0.68 | 5.03 | 82480.00 | 11580.07 | 4.89 |
| 2024-09-26 | 13.22 | 13.51 | 0.32 | 2.43 | 54569.00 | 7246.61 | 3.24 |
| 2024-09-25 | 13.08 | 13.19 | 0.20 | 1.54 | 67269.20 | 8976.01 | 3.99 |
| 2024-09-24 | 12.23 | 12.99 | 0.71 | 5.78 | 62501.20 | 7956.12 | 3.71 |
| 2024-09-23 | 12.22 | 12.28 | 0.08 | 0.66 | 18272.00 | 2242.37 | 1.08 |
| 2024-09-20 | 12.34 | 12.20 | -0.14 | -1.14 | 21101.00 | 2574.60 | 1.25 |
| 2024-09-19 | 12.00 | 12.34 | 0.44 | 3.70 | 27145.00 | 3316.93 | 1.61 |
| 2024-09-18 | 12.07 | 11.90 | -0.17 | -1.41 | 23754.00 | 2815.50 | 1.41 |
| 2024-09-13 | 12.40 | 12.07 | -0.33 | -2.66 | 24568.00 | 3003.20 | 1.46 |
| 2024-09-12 | 12.55 | 12.40 | -0.17 | -1.35 | 22767.00 | 2852.79 | 1.35 |
| 2024-09-11 | 12.54 | 12.57 | -0.09 | -0.71 | 22789.00 | 2853.10 | 1.35 |
| 2024-09-10 | 12.35 | 12.66 | 0.35 | 2.84 | 32872.00 | 4080.08 | 1.95 |
| 2024-09-09 | 12.26 | 12.31 | -0.09 | -0.73 | 22138.00 | 2724.72 | 1.31 |
| 2024-09-06 | 12.80 | 12.40 | -0.34 | -2.67 | 28928.00 | 3628.48 | 1.72 |
| 2024-09-05 | 12.34 | 12.74 | 0.38 | 3.07 | 41965.00 | 5323.56 | 2.49 |
| 2024-09-04 | 12.45 | 12.36 | -0.14 | -1.12 | 23545.00 | 2918.11 | 1.40 |
| 2024-09-03 | 12.44 | 12.50 | 0.11 | 0.89 | 28632.00 | 3579.89 | 1.70 |
| 2024-09-02 | 12.94 | 12.39 | -0.62 | -4.77 | 49667.00 | 6296.33 | 2.95 |
| 2024-08-30 | 12.44 | 13.01 | 0.53 | 4.25 | 72109.85 | 9305.83 | 4.28 |
| 2024-08-29 | 12.33 | 12.48 | 0.06 | 0.48 | 33456.20 | 4143.84 | 1.98 |
| 2024-08-28 | 12.13 | 12.42 | 0.20 | 1.64 | 46804.20 | 5669.64 | 2.78 |
| 2024-08-27 | 12.51 | 12.22 | -0.42 | -3.32 | 53638.00 | 6696.32 | 3.18 |
| 2024-08-26 | 12.46 | 12.64 | 0.24 | 1.94 | 46984.00 | 5871.70 | 2.79 |
| 2024-08-23 | 12.66 | 12.40 | -0.19 | -1.51 | 67495.85 | 8380.51 | 4.00 |
| 2024-08-22 | 13.13 | 12.59 | -0.86 | -6.39 | 110534.85 | 14352.39 | 6.56 |
| 2024-08-21 | 14.03 | 13.45 | -0.83 | -5.81 | 170209.35 | 23526.80 | 10.10 |
| 2024-08-20 | 13.66 | 14.28 | 0.75 | 5.54 | 245827.35 | 35386.88 | 14.58 |
| 2024-08-19 | 13.34 | 13.53 | 0.35 | 2.66 | 73871.00 | 9966.29 | 4.38 |
| 2024-08-16 | 13.18 | 13.18 | -0.11 | -0.83 | 34986.32 | 4611.73 | 2.08 |
| 2024-08-15 | 12.61 | 13.29 | 0.57 | 4.48 | 63932.00 | 8397.87 | 3.79 |
| 2024-08-14 | 12.62 | 12.72 | 0.21 | 1.68 | 29043.00 | 3691.59 | 1.72 |
| 2024-08-13 | 12.50 | 12.51 | 0.14 | 1.13 | 16847.00 | 2093.62 | 1.00 |
| 2024-08-12 | 12.59 | 12.37 | -0.22 | -1.75 | 20381.24 | 2535.88 | 1.21 |
| 2024-08-09 | 13.03 | 12.59 | -0.33 | -2.55 | 23487.00 | 2993.87 | 1.39 |
| 2024-08-08 | 13.16 | 12.92 | -0.30 | -2.27 | 38499.00 | 4967.80 | 2.28 |
| 2024-08-07 | 13.40 | 13.22 | -0.28 | -2.07 | 34836.00 | 4639.00 | 2.07 |
| 2024-08-06 | 13.41 | 13.50 | 0.20 | 1.50 | 49572.00 | 6687.86 | 2.94 |
| 2024-08-05 | 13.54 | 13.30 | -0.12 | -0.89 | 64424.20 | 8771.51 | 3.82 |
| 2024-08-02 | 13.20 | 13.42 | 0.13 | 0.98 | 52247.24 | 7022.39 | 3.10 |
| 2024-08-01 | 13.33 | 13.29 | -0.12 | -0.90 | 23781.00 | 3165.44 | 1.41 |
| 2024-07-31 | 13.14 | 13.41 | 0.36 | 2.76 | 34748.26 | 4609.60 | 2.06 |
| 2024-07-30 | 13.01 | 13.05 | 0.04 | 0.31 | 24319.00 | 3167.07 | 1.44 |
| 2024-07-29 | 12.71 | 13.01 | 0.17 | 1.32 | 24327.00 | 3147.61 | 1.44 |
| 2024-07-26 | 12.63 | 12.84 | 0.27 | 2.15 | 19370.00 | 2473.01 | 1.15 |
| 2024-07-25 | 12.68 | 12.57 | 0.00 | 0.00 | 17676.00 | 2227.54 | 1.05 |
| 2024-07-24 | 12.73 | 12.57 | -0.31 | -2.41 | 20838.00 | 2648.50 | 1.24 |
| 2024-07-23 | 13.26 | 12.88 | -0.38 | -2.87 | 28385.40 | 3729.33 | 1.68 |
| 2024-07-22 | 12.80 | 13.26 | 0.43 | 3.35 | 39261.40 | 5144.50 | 2.33 |
| 2024-07-19 | 12.55 | 12.83 | 0.21 | 1.66 | 26520.00 | 3388.45 | 1.57 |
| 2024-07-18 | 12.58 | 12.62 | -0.37 | -2.85 | 34185.00 | 4285.55 | 2.03 |
| 2024-07-17 | 13.01 | 12.99 | -0.02 | -0.15 | 35940.00 | 4713.80 | 2.13 |
| 2024-07-16 | 12.82 | 13.01 | 0.02 | 0.15 | 18523.00 | 2393.91 | 1.10 |
| 2024-07-15 | 13.02 | 12.99 | 0.00 | 0.00 | 20026.00 | 2603.18 | 1.19 |
| 2024-07-12 | 13.20 | 12.99 | -0.20 | -1.52 | 21368.00 | 2798.85 | 1.27 |
| 2024-07-11 | 12.95 | 13.19 | 0.48 | 3.78 | 31623.68 | 4137.59 | 1.88 |
| 2024-07-10 | 12.68 | 12.71 | -0.07 | -0.55 | 22146.68 | 2841.04 | 1.31 |
| 2024-07-09 | 12.46 | 12.78 | 0.32 | 2.57 | 26944.00 | 3407.62 | 1.60 |
| 2024-07-08 | 13.02 | 12.46 | -0.55 | -4.23 | 29003.00 | 3668.97 | 1.72 |
| 2024-07-05 | 12.69 | 13.01 | 0.16 | 1.25 | 23759.00 | 3068.61 | 1.41 |
| 2024-07-04 | 13.29 | 12.85 | -0.45 | -3.38 | 32417.00 | 4233.44 | 1.92 |
| 2024-07-03 | 13.75 | 13.30 | -0.56 | -4.04 | 40816.00 | 5489.40 | 2.42 |
| 2024-07-02 | 13.66 | 13.86 | 0.14 | 1.02 | 46701.35 | 6464.92 | 2.77 |
| 2024-07-01 | 13.41 | 13.72 | 0.02 | 0.15 | 38035.35 | 5147.88 | 2.26 |
| 2024-06-28 | 13.49 | 13.70 | -0.32 | -2.28 | 65563.35 | 9027.39 | 3.89 |
| 2024-06-27 | 13.46 | 14.02 | 0.42 | 3.09 | 98415.35 | 14010.31 | 5.84 |
| 2024-06-26 | 13.15 | 13.60 | 0.44 | 3.34 | 44546.00 | 5954.49 | 2.64 |
| 2024-06-25 | 13.00 | 13.16 | 0.01 | 0.08 | 26687.00 | 3492.44 | 1.58 |
| 2024-06-24 | 13.54 | 13.15 | -0.47 | -3.45 | 45526.37 | 6009.52 | 2.70 |
| 2024-06-21 | 14.11 | 13.62 | -0.30 | -2.16 | 50721.00 | 6819.77 | 3.01 |
| 2024-06-20 | 13.97 | 13.92 | 0.19 | 1.38 | 65889.00 | 9296.17 | 3.91 |
| 2024-06-19 | 14.01 | 13.73 | -0.27 | -1.93 | 33997.87 | 4754.30 | 2.02 |
| 2024-06-18 | 14.15 | 14.00 | -0.09 | -0.64 | 35958.00 | 5051.36 | 2.13 |
| 2024-06-17 | 13.98 | 14.09 | -0.04 | -0.28 | 29971.00 | 4216.10 | 1.78 |
| 2024-06-14 | 14.01 | 14.13 | 0.15 | 1.07 | 36925.00 | 5236.40 | 2.19 |
| 2024-06-13 | 14.08 | 13.98 | -0.11 | -0.78 | 27656.00 | 3876.87 | 1.64 |
| 2024-06-12 | 13.88 | 14.09 | 0.37 | 2.70 | 42005.24 | 5910.37 | 2.49 |
| 2024-06-11 | 13.32 | 13.72 | 0.19 | 1.40 | 31431.24 | 4285.49 | 1.86 |
| 2024-06-07 | 13.66 | 13.53 | 0.21 | 1.58 | 35054.06 | 4736.58 | 2.08 |
| 2024-06-06 | 14.17 | 13.32 | -0.77 | -5.47 | 58019.57 | 7977.69 | 3.44 |
| 2024-06-05 | 14.39 | 14.09 | -0.51 | -3.49 | 42649.00 | 6063.22 | 2.53 |
| 2024-06-04 | 14.18 | 14.60 | 0.31 | 2.17 | 65996.00 | 9485.28 | 3.92 |
| 2024-06-03 | 14.61 | 14.29 | -0.46 | -3.12 | 51521.00 | 7427.61 | 3.06 |
| 2024-05-31 | 14.32 | 14.75 | 0.42 | 2.93 | 52943.00 | 7760.04 | 3.14 |
| 2024-05-30 | 14.88 | 14.33 | -0.69 | -4.59 | 54174.00 | 7921.13 | 3.21 |
| 2024-05-29 | 14.57 | 15.02 | 0.28 | 1.90 | 69359.00 | 10384.90 | 4.11 |
| 2024-05-28 | 14.65 | 14.74 | 0.06 | 0.41 | 47996.00 | 7070.73 | 2.85 |
| 2024-05-27 | 15.01 | 14.68 | -0.13 | -0.88 | 58106.00 | 8422.05 | 3.45 |
| 2024-05-24 | 14.95 | 14.81 | -0.21 | -1.40 | 62921.00 | 9463.08 | 3.73 |
| 2024-05-23 | 15.51 | 15.02 | -0.66 | -4.21 | 96471.00 | 14593.24 | 5.72 |
| 2024-05-22 | 15.40 | 15.68 | -0.10 | -0.63 | 113892.00 | 17698.69 | 6.76 |
| 2024-05-21 | 15.40 | 15.78 | 0.50 | 3.27 | 171345.55 | 27193.35 | 10.17 |
| 2024-05-20 | 14.65 | 15.28 | 0.49 | 3.31 | 126396.01 | 19009.01 | 7.50 |
| 2024-05-17 | 14.64 | 14.79 | -0.04 | -0.27 | 107371.01 | 15710.72 | 6.37 |
| 2024-05-16 | 14.55 | 14.83 | -0.34 | -2.24 | 158412.40 | 23378.64 | 9.40 |
| 2024-05-15 | 15.61 | 15.17 | -0.90 | -5.60 | 243405.40 | 38300.23 | 14.44 |
| 2024-05-14 | 16.25 | 16.07 | 0.81 | 5.31 | 325784.11 | 55592.09 | 19.33 |
| 2024-05-13 | 14.14 | 15.26 | 0.83 | 5.75 | 137465.01 | 20752.93 | 8.16 |
| 2024-05-10 | 13.95 | 14.43 | 0.45 | 3.22 | 105252.01 | 15087.55 | 6.24 |
日K线
周K线
月K线
