魅视科技 sz.001229
36.31
+3.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.19 | 36.35 | 35.31 | 36.31 | +3.21% | 0.55 | 2.92% |
| 2026-05-22 | 34.48 | 36.19 | 33.80 | 35.18 | +2.96% | 0.56 | 3.04% |
| 2026-05-21 | 35.80 | 36.27 | 34.00 | 34.17 | -4.29% | 0.57 | 3.09% |
| 2026-05-20 | 36.32 | 36.32 | 35.40 | 35.70 | -1.73% | 0.33 | 1.77% |
| 2026-05-19 | 36.15 | 36.38 | 35.58 | 36.33 | +0.78% | 0.34 | 1.80% |
| 2026-05-18 | 35.67 | 36.18 | 35.60 | 36.05 | +0.53% | 0.28 | 1.50% |
| 2026-05-15 | 36.45 | 36.63 | 35.66 | 35.86 | -1.54% | 0.51 | 2.68% |
| 2026-05-14 | 36.99 | 37.17 | 36.21 | 36.42 | -1.03% | 0.49 | 2.55% |
| 2026-05-13 | 36.77 | 37.87 | 35.65 | 36.80 | +0.14% | 0.80 | 4.15% |
| 2026-05-12 | 37.85 | 38.10 | 36.50 | 36.75 | -3.52% | 0.77 | 3.94% |
| 2026-05-11 | 38.43 | 38.44 | 37.76 | 38.09 | -0.16% | 0.66 | 3.28% |
| 2026-05-08 | 37.49 | 38.34 | 37.09 | 38.15 | +1.76% | 0.79 | 3.96% |
| 2026-05-07 | 37.00 | 37.95 | 37.00 | 37.49 | +1.16% | 0.75 | 3.78% |
| 2026-05-06 | 37.19 | 37.65 | 36.82 | 37.06 | +0.14% | 0.71 | 3.64% |
| 2026-04-30 | 36.99 | 37.46 | 36.87 | 37.01 | +0.08% | 0.42 | 2.14% |
| 2026-04-29 | 36.76 | 37.72 | 36.66 | 36.98 | 0.00% | 0.57 | 2.92% |
| 2026-04-28 | 38.02 | 38.02 | 36.60 | 36.98 | -2.74% | 0.66 | 3.35% |
| 2026-04-27 | 37.81 | 38.41 | 37.11 | 38.02 | -0.60% | 0.70 | 3.54% |
| 2026-04-24 | 38.10 | 38.86 | 37.81 | 38.25 | +0.08% | 0.82 | 4.05% |
| 2026-04-23 | 39.38 | 39.40 | 38.16 | 38.22 | -2.95% | 0.70 | 3.43% |