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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.34 | 30.35 | 29.91 | 30.02 | -1.04% | 0.20 | 2.17% |
| 2025-05-26 | 29.84 | 30.48 | 29.84 | 30.33 | +0.62% | 0.31 | 3.39% |
| 2025-05-23 | 30.58 | 30.80 | 30.14 | 30.14 | -1.19% | 0.34 | 3.67% |
| 2025-05-22 | 31.02 | 31.35 | 30.41 | 30.51 | -1.46% | 0.29 | 3.13% |
| 2025-05-21 | 31.52 | 31.53 | 30.87 | 30.96 | -1.93% | 0.27 | 2.86% |
| 2025-05-20 | 31.36 | 31.68 | 30.99 | 31.57 | +0.63% | 0.25 | 2.62% |
| 2025-05-19 | 31.23 | 31.55 | 30.69 | 31.37 | +1.17% | 0.25 | 2.67% |
| 2025-05-16 | 30.92 | 31.30 | 30.62 | 31.01 | +0.29% | 0.26 | 2.78% |
| 2025-05-15 | 31.18 | 31.30 | 30.92 | 30.92 | -1.13% | 0.22 | 2.31% |
| 2025-05-14 | 31.30 | 31.74 | 31.03 | 31.27 | -0.06% | 0.34 | 3.59% |
| 2025-05-13 | 32.22 | 32.25 | 31.23 | 31.29 | -2.18% | 0.38 | 4.02% |
| 2025-05-12 | 31.75 | 32.36 | 31.53 | 31.99 | +1.46% | 0.42 | 4.37% |
| 2025-05-09 | 32.07 | 32.19 | 31.44 | 31.53 | -1.20% | 0.36 | 3.82% |
| 2025-05-08 | 31.31 | 32.29 | 31.17 | 31.91 | +1.91% | 0.49 | 5.15% |
| 2025-05-07 | 31.57 | 31.70 | 31.12 | 31.31 | +0.79% | 0.50 | 5.32% |
| 2025-05-06 | 30.65 | 31.07 | 30.65 | 31.07 | +1.38% | 0.38 | 4.15% |