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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.31 | 33.56 | 33.00 | 33.21 | -0.30% | 0.31 | 1.76% |
| 2025-09-16 | 32.80 | 33.40 | 32.56 | 33.31 | +1.55% | 0.32 | 1.81% |
| 2025-09-15 | 32.68 | 33.13 | 32.53 | 32.80 | -0.85% | 0.37 | 2.15% |
| 2025-09-12 | 33.38 | 33.38 | 32.88 | 33.08 | -0.42% | 0.31 | 1.79% |
| 2025-09-11 | 32.41 | 33.25 | 32.00 | 33.22 | +2.53% | 0.46 | 2.67% |
| 2025-09-10 | 32.94 | 33.11 | 32.40 | 32.40 | -0.74% | 0.32 | 1.87% |
| 2025-09-09 | 33.20 | 33.32 | 32.43 | 32.64 | -2.04% | 0.48 | 2.81% |
| 2025-09-08 | 32.52 | 33.59 | 32.28 | 33.32 | +2.49% | 0.55 | 3.18% |
| 2025-09-05 | 32.26 | 32.74 | 32.17 | 32.51 | +0.78% | 0.64 | 3.75% |
| 2025-09-04 | 32.98 | 33.45 | 31.86 | 32.26 | -2.18% | 0.68 | 3.93% |
| 2025-09-03 | 34.55 | 34.69 | 32.87 | 32.98 | -3.99% | 0.59 | 3.30% |
| 2025-09-02 | 35.72 | 35.72 | 34.05 | 34.35 | -3.84% | 0.74 | 4.04% |
| 2025-09-01 | 36.30 | 36.54 | 35.51 | 35.72 | -0.56% | 0.76 | 4.03% |
| 2025-08-29 | 35.26 | 36.18 | 34.90 | 35.92 | +1.73% | 1.25 | 6.61% |
| 2025-08-28 | 34.65 | 35.32 | 33.50 | 35.31 | +1.96% | 1.06 | 5.79% |
| 2025-08-27 | 36.50 | 36.66 | 34.63 | 34.63 | -4.18% | 1.56 | 8.34% |
| 2025-08-26 | 35.35 | 36.26 | 35.13 | 36.14 | +2.15% | 1.33 | 7.06% |
| 2025-08-25 | 35.38 | 35.57 | 35.03 | 35.38 | +0.14% | 0.87 | 4.69% |
| 2025-08-22 | 34.71 | 35.65 | 34.71 | 35.33 | +1.49% | 0.95 | 5.10% |
| 2025-08-21 | 35.00 | 35.33 | 34.70 | 34.81 | -0.46% | 0.83 | 4.52% |