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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.24 | 36.97 | 35.71 | 36.77 | +1.46% | 0.76 | 3.94% |
| 2025-10-22 | 36.35 | 36.69 | 35.70 | 36.24 | -0.82% | 0.74 | 3.89% |
| 2025-10-21 | 35.98 | 37.15 | 35.71 | 36.54 | +1.78% | 0.92 | 4.78% |
| 2025-10-20 | 34.93 | 36.50 | 34.87 | 35.90 | +3.88% | 1.04 | 5.50% |
| 2025-10-17 | 35.52 | 35.78 | 34.00 | 34.56 | -2.76% | 0.77 | 4.20% |
| 2025-10-16 | 35.16 | 35.83 | 35.09 | 35.54 | +0.62% | 0.74 | 3.97% |
| 2025-10-15 | 34.77 | 35.92 | 34.23 | 35.32 | +1.58% | 0.85 | 4.55% |
| 2025-10-14 | 34.29 | 35.87 | 34.20 | 34.77 | +1.37% | 0.99 | 5.32% |
| 2025-10-13 | 33.57 | 34.55 | 33.00 | 34.30 | +0.59% | 0.71 | 3.94% |
| 2025-10-10 | 34.16 | 34.55 | 33.62 | 34.10 | -0.29% | 0.62 | 3.43% |
| 2025-10-09 | 33.99 | 34.60 | 33.46 | 34.20 | +0.97% | 0.80 | 4.49% |
| 2025-09-30 | 33.27 | 35.77 | 33.27 | 33.87 | +1.65% | 1.30 | 7.15% |
| 2025-09-29 | 31.70 | 33.74 | 31.58 | 33.32 | +6.11% | 1.23 | 7.10% |
| 2025-09-26 | 31.65 | 31.81 | 31.12 | 31.40 | -0.82% | 0.27 | 1.63% |
| 2025-09-25 | 32.13 | 32.58 | 31.64 | 31.66 | -1.43% | 0.38 | 2.24% |
| 2025-09-24 | 31.39 | 32.24 | 30.92 | 32.12 | +2.29% | 0.37 | 2.21% |
| 2025-09-23 | 31.63 | 31.90 | 30.30 | 31.40 | -1.13% | 0.51 | 3.12% |
| 2025-09-22 | 31.76 | 32.13 | 31.47 | 31.76 | -0.09% | 0.42 | 2.52% |
| 2025-09-19 | 32.53 | 32.91 | 31.79 | 31.79 | -2.42% | 0.58 | 3.41% |
| 2025-09-18 | 33.19 | 33.71 | 32.28 | 32.58 | -1.90% | 0.56 | 3.23% |