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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.88 | 41.20 | 39.61 | 40.60 | +2.81% | 1.18 | 5.55% |
| 2026-03-23 | 39.03 | 39.70 | 38.25 | 39.49 | -0.48% | 0.84 | 4.10% |
| 2026-03-20 | 39.95 | 40.45 | 39.30 | 39.68 | -1.54% | 0.75 | 3.57% |
| 2026-03-19 | 40.00 | 40.82 | 39.51 | 40.30 | -2.18% | 1.27 | 6.06% |
| 2026-03-18 | 38.86 | 41.25 | 38.84 | 41.20 | +5.16% | 1.82 | 8.61% |
| 2026-03-17 | 39.10 | 39.82 | 38.51 | 39.18 | +0.03% | 0.92 | 4.44% |
| 2026-03-16 | 38.10 | 39.18 | 37.29 | 39.17 | +1.53% | 1.02 | 5.05% |
| 2026-03-13 | 37.80 | 40.29 | 37.75 | 38.58 | +0.23% | 1.81 | 8.78% |
| 2026-03-12 | 38.50 | 38.95 | 37.67 | 38.49 | -1.23% | 1.11 | 5.55% |
| 2026-03-11 | 38.26 | 41.94 | 37.78 | 38.97 | +2.20% | 1.56 | 7.53% |
| 2026-03-10 | 37.65 | 38.35 | 37.32 | 38.13 | +3.00% | 0.53 | 2.66% |
| 2026-03-09 | 36.90 | 37.14 | 36.38 | 37.02 | -1.20% | 0.48 | 2.50% |
| 2026-03-06 | 35.99 | 37.60 | 35.96 | 37.47 | +3.39% | 0.59 | 3.03% |
| 2026-03-05 | 35.99 | 36.76 | 35.83 | 36.24 | +1.91% | 0.37 | 1.96% |
| 2026-03-04 | 34.95 | 35.80 | 34.76 | 35.56 | +0.71% | 0.44 | 2.34% |
| 2026-03-03 | 36.07 | 36.38 | 35.03 | 35.31 | -2.11% | 0.59 | 3.17% |
| 2026-03-02 | 36.71 | 36.97 | 35.70 | 36.07 | -3.09% | 0.66 | 3.47% |
| 2026-02-27 | 37.84 | 37.84 | 37.17 | 37.22 | -1.64% | 0.50 | 2.56% |
| 2026-02-26 | 37.86 | 38.05 | 37.45 | 37.84 | -0.03% | 0.49 | 2.45% |
| 2026-02-25 | 37.84 | 37.99 | 37.69 | 37.85 | +0.03% | 0.34 | 1.69% |