迅游科技
SZ300467 Ajusté GEM
32.29
-0.11
(-0.34%)
Ouverture
32.40
Haut
32.97
Bas
32.20
Clôture préc.
32.40
Amplitude
2.38%
Volume
167.5万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
32.63
MA10
32.95
MA20
33.43
MA60
33.42
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 32.40 | 32.97 | 32.20 | 32.29 | 167万 |
| 2 | 2026-09-29 | 32.32 | 32.80 | 32.19 | 32.40 | 174万 |
| 3 | 2026-09-28 | 32.67 | 32.83 | 31.90 | 32.31 | 250万 |
| 4 | 2026-09-24 | 33.50 | 33.65 | 32.61 | 32.68 | 200万 |
| 5 | 2026-09-23 | 33.35 | 33.70 | 33.03 | 33.45 | 208万 |
| 6 | 2026-09-22 | 33.98 | 34.11 | 33.30 | 33.37 | 210万 |
| 7 | 2026-09-21 | 33.19 | 34.37 | 33.19 | 33.95 | 378万 |
| 8 | 2026-09-18 | 33.01 | 33.30 | 32.76 | 33.20 | 208万 |
| 9 | 2026-09-17 | 32.92 | 33.58 | 32.75 | 32.96 | 155万 |
| 10 | 2026-09-16 | 33.35 | 33.55 | 32.66 | 32.92 | 270万 |
| 11 | 2026-09-15 | 33.19 | 33.50 | 32.71 | 33.34 | 229万 |
| 12 | 2026-09-14 | 32.00 | 33.20 | 31.84 | 32.89 | 260万 |
52W
Plage de données
22.80
46.1%
43.39
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions