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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.52 | 35.25 | 34.30 | 34.97 | +1.69% | 1.24 | 6.79% |
| 2025-08-19 | 34.50 | 34.80 | 34.06 | 34.39 | +0.38% | 0.92 | 5.04% |
| 2025-08-18 | 33.70 | 34.97 | 33.48 | 34.26 | +2.70% | 1.33 | 7.36% |
| 2025-08-15 | 33.14 | 33.60 | 33.14 | 33.36 | +0.66% | 0.46 | 2.64% |
| 2025-08-14 | 33.87 | 33.99 | 33.12 | 33.14 | -2.13% | 0.55 | 3.10% |
| 2025-08-13 | 34.10 | 34.22 | 33.77 | 33.86 | -0.67% | 0.55 | 3.07% |
| 2025-08-12 | 34.17 | 34.40 | 33.98 | 34.09 | -0.50% | 0.66 | 3.65% |
| 2025-08-11 | 34.50 | 34.50 | 34.16 | 34.26 | -0.03% | 0.75 | 4.16% |
| 2025-08-08 | 34.00 | 34.39 | 33.81 | 34.27 | +0.12% | 0.78 | 4.34% |
| 2025-08-07 | 34.18 | 34.48 | 33.92 | 34.23 | +0.09% | 0.75 | 7.49% |
| 2025-08-06 | 33.70 | 34.30 | 33.53 | 34.20 | +1.42% | 0.74 | 7.44% |
| 2025-08-05 | 33.63 | 33.80 | 33.38 | 33.72 | +0.36% | 0.43 | 4.39% |
| 2025-08-04 | 32.69 | 33.67 | 32.68 | 33.60 | +1.82% | 0.48 | 4.84% |
| 2025-08-01 | 32.60 | 33.09 | 32.59 | 33.00 | +1.32% | 0.29 | 3.00% |
| 2025-07-31 | 33.08 | 33.38 | 32.42 | 32.57 | -1.60% | 0.39 | 4.08% |
| 2025-07-30 | 33.43 | 33.45 | 32.85 | 33.10 | -0.96% | 0.49 | 4.98% |
| 2025-07-29 | 33.42 | 33.59 | 33.14 | 33.42 | -0.27% | 0.38 | 3.84% |
| 2025-07-28 | 33.87 | 33.96 | 33.42 | 33.51 | -0.45% | 0.43 | 4.33% |
| 2025-07-25 | 33.15 | 33.96 | 32.80 | 33.66 | +2.22% | 0.78 | 7.89% |
| 2025-07-24 | 32.71 | 33.09 | 32.71 | 32.93 | +0.70% | 0.32 | 3.34% |