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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.39 | 32.75 | 32.34 | 32.65 | +0.34% | 0.59 | 6.18% |
| 2025-06-24 | 31.42 | 32.93 | 31.42 | 32.54 | +3.63% | 0.78 | 8.18% |
| 2025-06-23 | 30.73 | 31.41 | 30.42 | 31.40 | +2.43% | 0.35 | 3.75% |
| 2025-06-20 | 31.20 | 31.40 | 30.60 | 30.65 | -2.01% | 0.34 | 3.64% |
| 2025-06-19 | 31.74 | 32.07 | 31.15 | 31.28 | -1.70% | 0.33 | 3.49% |
| 2025-06-18 | 31.44 | 31.92 | 31.44 | 31.82 | +0.56% | 0.30 | 3.12% |
| 2025-06-17 | 31.60 | 31.91 | 31.43 | 31.65 | -0.15% | 0.29 | 3.07% |
| 2025-06-16 | 30.60 | 31.71 | 30.60 | 31.69 | +2.74% | 0.49 | 5.15% |
| 2025-06-13 | 31.54 | 31.86 | 30.79 | 30.85 | -3.14% | 0.49 | 5.20% |
| 2025-06-12 | 31.71 | 32.26 | 31.53 | 31.85 | +0.09% | 0.40 | 4.16% |
| 2025-06-11 | 31.79 | 32.04 | 31.59 | 31.82 | +0.09% | 0.39 | 4.04% |
| 2025-06-10 | 32.13 | 32.34 | 31.29 | 31.79 | -1.04% | 0.65 | 6.82% |
| 2025-06-09 | 32.19 | 32.42 | 32.04 | 32.13 | -0.85% | 0.64 | 6.60% |
| 2025-06-06 | 31.84 | 32.46 | 31.45 | 32.40 | +1.76% | 0.89 | 9.27% |
| 2025-06-05 | 30.91 | 32.27 | 30.74 | 31.84 | +3.44% | 1.06 | 11.12% |
| 2025-06-04 | 30.49 | 30.91 | 30.39 | 30.78 | +0.93% | 0.33 | 3.64% |
| 2025-06-03 | 30.21 | 31.00 | 30.21 | 30.50 | -0.38% | 0.40 | 4.32% |
| 2025-05-30 | 31.39 | 31.68 | 30.60 | 30.61 | -2.95% | 0.54 | 5.87% |
| 2025-05-29 | 30.96 | 31.70 | 30.53 | 31.55 | +1.23% | 1.01 | 10.71% |
| 2025-05-28 | 30.08 | 32.36 | 29.75 | 31.16 | +3.82% | 1.12 | 11.99% |