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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.30 | 39.69 | 38.35 | 39.38 | +0.03% | 1.20 | 5.82% |
| 2026-04-21 | 40.06 | 40.28 | 38.93 | 39.37 | -1.75% | 1.72 | 8.28% |
| 2026-04-20 | 36.43 | 40.07 | 36.43 | 40.07 | +9.99% | 1.23 | 5.96% |
| 2026-04-17 | 36.89 | 36.99 | 36.01 | 36.43 | -1.27% | 0.45 | 2.35% |
| 2026-04-16 | 36.71 | 37.19 | 36.29 | 36.90 | +0.52% | 0.55 | 2.84% |
| 2026-04-15 | 36.99 | 37.25 | 36.16 | 36.71 | +0.25% | 0.51 | 2.64% |
| 2026-04-14 | 35.28 | 37.50 | 35.28 | 36.62 | +4.45% | 1.07 | 5.56% |
| 2026-04-13 | 35.67 | 36.27 | 34.88 | 35.06 | -1.71% | 0.78 | 4.17% |
| 2026-04-10 | 36.00 | 36.98 | 35.66 | 35.67 | -0.36% | 0.52 | 2.74% |
| 2026-04-09 | 35.79 | 36.00 | 35.28 | 35.80 | -1.10% | 0.50 | 2.66% |
| 2026-04-08 | 35.73 | 36.46 | 35.50 | 36.20 | +3.25% | 0.61 | 3.19% |
| 2026-04-07 | 35.65 | 35.65 | 34.77 | 35.06 | -1.24% | 0.46 | 2.47% |
| 2026-04-03 | 35.50 | 35.85 | 35.00 | 35.50 | +0.82% | 0.49 | 2.65% |
| 2026-04-02 | 35.65 | 35.97 | 34.83 | 35.21 | -1.23% | 0.58 | 3.11% |
| 2026-04-01 | 36.60 | 37.01 | 35.57 | 35.65 | -1.14% | 0.72 | 3.76% |
| 2026-03-31 | 36.75 | 37.60 | 35.80 | 36.06 | -2.49% | 0.91 | 4.73% |
| 2026-03-30 | 35.44 | 37.19 | 35.03 | 36.98 | +2.49% | 1.03 | 5.41% |
| 2026-03-27 | 37.00 | 37.57 | 36.00 | 36.08 | -5.03% | 1.24 | 6.46% |
| 2026-03-26 | 41.20 | 41.20 | 37.99 | 37.99 | -8.15% | 1.70 | 8.09% |
| 2026-03-25 | 40.60 | 41.70 | 40.10 | 41.36 | +1.87% | 1.53 | 7.10% |