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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.29 | 40.77 | 39.90 | 40.56 | +1.10% | 0.77 | 3.61% |
| 2026-01-16 | 40.52 | 40.67 | 39.66 | 40.12 | -1.43% | 1.05 | 4.98% |
| 2026-01-15 | 41.21 | 41.51 | 40.31 | 40.70 | -1.48% | 0.93 | 4.35% |
| 2026-01-14 | 41.34 | 42.46 | 40.54 | 41.31 | -0.10% | 1.43 | 6.54% |
| 2026-01-13 | 42.70 | 42.73 | 40.90 | 41.35 | -2.25% | 1.32 | 6.02% |
| 2026-01-12 | 42.09 | 42.79 | 41.40 | 42.30 | +2.30% | 2.19 | 9.88% |
| 2026-01-09 | 42.62 | 42.65 | 40.81 | 41.35 | -1.36% | 1.68 | 7.65% |
| 2026-01-08 | 42.10 | 42.15 | 41.50 | 41.92 | -0.43% | 1.08 | 4.92% |
| 2026-01-07 | 43.38 | 43.39 | 41.90 | 42.10 | -2.27% | 1.41 | 6.32% |
| 2026-01-06 | 43.59 | 43.59 | 42.35 | 43.08 | -0.81% | 1.70 | 7.48% |
| 2026-01-05 | 43.20 | 43.77 | 42.30 | 43.43 | +0.02% | 2.05 | 9.03% |
| 2025-12-31 | 43.02 | 43.60 | 41.99 | 43.42 | +0.95% | 1.98 | 8.76% |
| 2025-12-30 | 43.00 | 44.50 | 42.32 | 43.01 | +0.61% | 3.25 | 14.21% |
| 2025-12-29 | 38.89 | 42.75 | 38.05 | 42.75 | +10.01% | 1.99 | 9.18% |
| 2025-12-26 | 38.47 | 39.46 | 38.32 | 38.86 | +0.65% | 0.62 | 3.01% |
| 2025-12-25 | 37.82 | 38.83 | 37.82 | 38.61 | +1.61% | 0.56 | 2.77% |
| 2025-12-24 | 37.02 | 38.39 | 37.02 | 38.00 | +2.12% | 0.51 | 2.56% |
| 2025-12-23 | 37.58 | 37.79 | 37.01 | 37.21 | -1.33% | 0.33 | 1.68% |
| 2025-12-22 | 37.85 | 38.56 | 37.53 | 37.71 | -0.66% | 0.38 | 1.90% |
| 2025-12-19 | 37.46 | 38.50 | 37.46 | 37.96 | +1.36% | 0.41 | 2.06% |