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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.88 | 42.55 | 39.91 | 41.70 | +3.22% | 3.20 | 14.64% |
| 2025-11-19 | 41.22 | 41.82 | 39.90 | 40.40 | -4.72% | 3.66 | 17.11% |
| 2025-11-18 | 41.98 | 44.84 | 39.60 | 42.40 | +4.02% | 5.96 | 26.19% |
| 2025-11-17 | 37.00 | 40.76 | 36.80 | 40.76 | +10.01% | 1.83 | 8.76% |
| 2025-11-14 | 38.09 | 38.47 | 37.05 | 37.05 | -3.31% | 1.33 | 6.75% |
| 2025-11-13 | 38.37 | 39.59 | 37.47 | 38.32 | -0.91% | 2.29 | 11.34% |
| 2025-11-12 | 36.20 | 39.82 | 36.10 | 38.67 | +6.82% | 2.43 | 12.04% |
| 2025-11-11 | 37.13 | 37.28 | 36.17 | 36.20 | -2.14% | 0.48 | 2.49% |
| 2025-11-10 | 36.66 | 37.42 | 36.56 | 36.99 | +1.51% | 0.51 | 2.62% |
| 2025-11-07 | 36.75 | 36.89 | 36.14 | 36.44 | -1.22% | 0.57 | 2.99% |
| 2025-11-06 | 36.68 | 37.46 | 36.46 | 36.89 | +0.55% | 0.79 | 4.07% |
| 2025-11-05 | 36.04 | 37.80 | 36.03 | 36.69 | +0.19% | 0.66 | 3.39% |
| 2025-11-04 | 35.92 | 37.00 | 35.71 | 36.62 | +1.58% | 0.84 | 4.38% |
| 2025-11-03 | 37.00 | 37.00 | 35.69 | 36.05 | -2.01% | 0.89 | 4.72% |
| 2025-10-31 | 36.19 | 36.90 | 35.95 | 36.79 | +2.00% | 0.49 | 2.54% |
| 2025-10-30 | 36.30 | 36.67 | 35.98 | 36.07 | -0.63% | 0.45 | 2.37% |
| 2025-10-29 | 36.86 | 37.20 | 36.18 | 36.30 | -1.52% | 0.48 | 2.48% |
| 2025-10-28 | 36.83 | 37.47 | 36.30 | 36.86 | +1.07% | 0.69 | 3.54% |
| 2025-10-27 | 36.70 | 36.88 | 36.03 | 36.47 | -0.33% | 0.56 | 2.89% |
| 2025-10-24 | 36.74 | 37.36 | 36.42 | 36.59 | -0.49% | 0.57 | 2.94% |