迅游科技

sz300467 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

31.80

涨跌幅

-1.40%

成交量

2,482,300 股

成交额

80,193,248 元

换手率

1.49%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.28	31.80	32.80	31.69	-1.40%	2,482,300	80,193,248	1.49
2026-10-13	32.00	32.25	32.67	31.40	+0.78%	2,746,500	87,785,448	1.64
2026-10-12	33.89	32.00	34.24	32.00	-6.05%	3,896,000	127,595,536	2.33
2026-10-09	32.17	34.06	34.18	31.30	+5.88%	4,954,800	163,706,432	2.96
2026-10-08	32.17	32.17	33.10	31.75	-0.37%	2,383,500	77,339,600	1.43
2026-09-30	32.40	32.29	32.97	32.20	-0.34%	1,674,600	54,344,900	1.00
2026-09-29	32.32	32.40	32.80	32.19	+0.28%	1,743,900	56,650,456	1.04
2026-09-28	32.67	32.31	32.83	31.90	-1.13%	2,500,000	80,834,120	1.50
2026-09-24	33.50	32.68	33.65	32.61	-2.30%	1,998,000	65,930,876	1.20
2026-09-23	33.35	33.45	33.70	33.03	+0.24%	2,084,500	69,680,248	1.25
2026-09-22	33.98	33.37	34.11	33.30	-1.71%	2,101,900	70,780,328	1.26
2026-09-21	33.19	33.95	34.37	33.19	+2.26%	3,782,000	128,352,992	2.26
2026-09-18	33.01	33.20	33.30	32.76	+0.73%	2,080,000	68,590,504	1.24
2026-09-17	32.92	32.96	33.58	32.75	+0.12%	1,547,500	51,254,184	0.93
2026-09-16	33.35	32.92	33.55	32.66	-1.26%	2,700,700	88,940,576	1.62
2026-09-15	33.19	33.34	33.50	32.71	+1.37%	2,294,000	75,946,480	1.37
2026-09-14	32.00	32.89	33.20	31.84	+2.59%	2,602,200	85,217,152	1.56
2026-09-11	32.71	32.06	32.71	31.46	-2.17%	3,454,600	110,554,944	2.07
2026-09-10	33.44	32.77	33.44	32.75	-2.00%	2,130,100	70,240,672	1.27
2026-09-09	33.23	33.44	33.98	33.01	-0.30%	2,596,000	86,837,744	1.55
2026-09-08	34.70	33.54	34.76	33.50	-3.34%	3,707,400	126,373,872	2.22
2026-09-07	34.90	34.70	35.80	34.61	-1.03%	3,012,400	105,457,760	1.80
2026-09-04	35.55	35.06	35.79	34.88	-1.38%	3,053,200	108,139,072	1.83
2026-09-03	36.00	35.55	36.12	34.76	-0.36%	3,468,500	122,468,096	2.08
2026-09-02	35.85	35.68	36.58	35.53	-1.03%	4,480,400	161,948,064	2.68
2026-09-01	36.00	36.05	36.68	35.70	-0.03%	4,207,300	152,354,336	2.52
2026-08-31	35.06	36.06	36.11	34.42	+3.50%	5,000,600	177,420,576	2.99
2026-08-28	33.35	34.84	35.39	33.21	+3.85%	5,022,200	172,304,544	3.01
2026-08-27	33.11	33.55	33.65	32.90	+1.30%	2,153,700	71,772,864	1.29
2026-08-26	33.35	33.12	33.63	32.65	-0.45%	1,932,700	63,909,392	1.16

需要全历史数据与程序化访问？查看迅游科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300467 获取全部历史日线。