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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.39 | 33.40 | 32.69 | 32.70 | -0.91% | 0.39 | 4.05% |
| 2025-07-22 | 33.65 | 33.68 | 32.83 | 33.00 | -2.14% | 0.56 | 5.74% |
| 2025-07-21 | 33.79 | 33.92 | 33.40 | 33.72 | -0.18% | 0.51 | 5.13% |
| 2025-07-18 | 33.32 | 34.20 | 32.98 | 33.78 | +1.78% | 0.87 | 8.83% |
| 2025-07-17 | 32.87 | 33.24 | 32.65 | 33.19 | +1.28% | 0.49 | 5.02% |
| 2025-07-16 | 32.79 | 32.96 | 32.63 | 32.77 | -0.06% | 0.38 | 3.98% |
| 2025-07-15 | 32.96 | 33.23 | 32.21 | 32.79 | -0.52% | 0.75 | 7.84% |
| 2025-07-14 | 32.89 | 33.14 | 32.71 | 32.96 | +0.12% | 0.38 | 3.91% |
| 2025-07-11 | 32.90 | 33.24 | 32.73 | 32.92 | -0.36% | 0.51 | 5.27% |
| 2025-07-10 | 33.30 | 33.50 | 32.85 | 33.04 | -0.78% | 0.54 | 5.57% |
| 2025-07-09 | 33.62 | 34.69 | 33.20 | 33.30 | -0.95% | 1.09 | 10.94% |
| 2025-07-08 | 33.21 | 33.73 | 33.17 | 33.62 | +0.87% | 0.62 | 6.27% |
| 2025-07-07 | 33.46 | 33.55 | 32.90 | 33.33 | +0.76% | 0.61 | 6.25% |
| 2025-07-04 | 32.81 | 33.46 | 32.70 | 33.08 | +0.61% | 0.89 | 9.10% |
| 2025-07-03 | 32.43 | 33.58 | 32.31 | 32.88 | +1.45% | 0.76 | 7.80% |
| 2025-07-02 | 32.50 | 32.79 | 32.13 | 32.41 | -0.52% | 0.35 | 3.65% |
| 2025-07-01 | 33.03 | 33.30 | 32.34 | 32.58 | -1.03% | 0.39 | 4.05% |
| 2025-06-30 | 32.63 | 33.07 | 32.63 | 32.92 | +1.04% | 0.43 | 4.49% |
| 2025-06-27 | 32.32 | 32.71 | 32.30 | 32.58 | +0.77% | 0.40 | 4.19% |
| 2025-06-26 | 32.88 | 32.88 | 32.21 | 32.33 | -0.98% | 0.38 | 4.02% |