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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.98 | 38.04 | 36.86 | 37.45 | +0.75% | 0.56 | 2.82% |
| 2025-12-17 | 37.00 | 37.45 | 35.95 | 37.17 | +0.19% | 0.67 | 3.49% |
| 2025-12-16 | 38.10 | 38.16 | 36.90 | 37.10 | -2.62% | 0.59 | 3.00% |
| 2025-12-15 | 37.89 | 38.60 | 37.20 | 38.10 | +0.18% | 0.55 | 2.74% |
| 2025-12-12 | 38.00 | 38.79 | 37.86 | 38.03 | -0.60% | 0.80 | 3.97% |
| 2025-12-11 | 39.57 | 40.20 | 38.12 | 38.26 | -3.82% | 0.98 | 4.79% |
| 2025-12-10 | 40.61 | 41.56 | 39.31 | 39.78 | -2.26% | 1.05 | 4.93% |
| 2025-12-09 | 40.50 | 41.96 | 40.43 | 40.70 | -0.29% | 0.90 | 4.18% |
| 2025-12-08 | 40.62 | 41.45 | 40.38 | 40.82 | +1.09% | 0.93 | 4.29% |
| 2025-12-05 | 39.51 | 41.16 | 39.50 | 40.38 | +1.20% | 1.02 | 4.81% |
| 2025-12-04 | 40.30 | 41.25 | 39.15 | 39.90 | -0.97% | 1.32 | 6.27% |
| 2025-12-03 | 41.50 | 41.50 | 39.83 | 40.29 | -3.96% | 1.27 | 5.97% |
| 2025-12-02 | 40.60 | 42.40 | 40.01 | 41.95 | +3.58% | 2.10 | 9.60% |
| 2025-12-01 | 39.30 | 41.80 | 39.25 | 40.50 | +3.79% | 1.84 | 8.60% |
| 2025-11-28 | 38.71 | 39.85 | 38.20 | 39.02 | -1.06% | 1.10 | 5.40% |
| 2025-11-27 | 38.80 | 40.54 | 37.52 | 39.44 | +0.36% | 2.04 | 10.02% |
| 2025-11-26 | 41.55 | 41.60 | 38.90 | 39.30 | -6.27% | 2.48 | 11.75% |
| 2025-11-25 | 42.90 | 43.29 | 41.66 | 41.93 | -2.15% | 2.62 | 11.83% |
| 2025-11-24 | 41.13 | 42.90 | 39.73 | 42.85 | +5.31% | 3.09 | 14.17% |
| 2025-11-21 | 40.50 | 43.55 | 39.20 | 40.69 | -2.42% | 2.70 | 12.56% |