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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.38 | 38.50 | 37.51 | 37.84 | 0.00% | 0.53 | 2.67% |
| 2026-02-13 | 37.79 | 38.35 | 37.65 | 37.84 | +0.13% | 0.38 | 1.88% |
| 2026-02-12 | 38.66 | 38.96 | 37.72 | 37.79 | -1.79% | 0.56 | 2.79% |
| 2026-02-11 | 38.82 | 39.10 | 38.46 | 38.48 | -0.57% | 0.46 | 2.25% |
| 2026-02-10 | 38.36 | 39.00 | 38.21 | 38.70 | +1.28% | 0.41 | 2.01% |
| 2026-02-09 | 38.00 | 38.32 | 37.76 | 38.21 | +2.14% | 0.46 | 2.31% |
| 2026-02-06 | 37.63 | 38.15 | 37.40 | 37.41 | -1.53% | 0.49 | 2.43% |
| 2026-02-05 | 37.88 | 38.25 | 37.68 | 37.99 | +0.16% | 0.41 | 2.02% |
| 2026-02-04 | 38.26 | 38.65 | 37.70 | 37.93 | -1.12% | 0.54 | 2.69% |
| 2026-02-03 | 37.83 | 38.52 | 37.83 | 38.36 | +1.78% | 0.57 | 2.81% |
| 2026-02-02 | 37.98 | 38.60 | 37.58 | 37.69 | -0.76% | 0.57 | 2.82% |
| 2026-01-30 | 37.60 | 38.28 | 37.12 | 37.98 | +0.98% | 0.65 | 3.26% |
| 2026-01-29 | 38.20 | 39.03 | 37.52 | 37.61 | -1.26% | 0.73 | 3.63% |
| 2026-01-28 | 39.19 | 39.26 | 37.85 | 38.09 | -2.33% | 0.71 | 3.53% |
| 2026-01-27 | 39.22 | 39.55 | 37.81 | 39.00 | -1.39% | 0.80 | 3.94% |
| 2026-01-26 | 41.13 | 41.13 | 39.08 | 39.55 | -3.86% | 0.94 | 4.46% |
| 2026-01-23 | 41.01 | 41.17 | 40.72 | 41.14 | +0.51% | 0.67 | 3.10% |
| 2026-01-22 | 40.29 | 41.20 | 40.29 | 40.93 | +1.79% | 0.71 | 3.31% |
| 2026-01-21 | 39.80 | 40.34 | 39.46 | 40.21 | +1.03% | 0.68 | 3.22% |
| 2026-01-20 | 40.65 | 40.77 | 39.50 | 39.80 | -1.87% | 0.83 | 3.95% |