魅视科技 (001229) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	26.30	28.52	2.31	8.81%	24.83	28.83	83572	22915	11.33%
2026-06-23	25.92	26.21	-0.08	-0.30%	25.71	27.07	26009	6853	3.53%
2026-06-22	27.50	26.29	-1.15	-4.19%	25.79	27.85	36521	9757	4.95%
2026-06-18	27.16	27.44	0.01	0.04%	26.85	28.05	31472	8614	4.27%
2026-06-17	27.84	27.43	-0.95	-3.35%	27.32	28.30	37179	10315	5.04%
2026-06-16	27.45	28.38	0.66	2.38%	26.77	28.50	60586	16906	8.21%
2026-06-15	27.66	27.72	-0.20	-0.72%	27.23	28.10	41407	11420	5.61%
2026-06-12	26.54	27.92	1.62	6.16%	26.18	28.93	76866	21200	10.42%
2026-06-11	26.67	26.30	-0.59	-2.19%	25.81	26.69	18734	4931	2.54%
2026-06-10	27.59	26.89	-0.71	-2.57%	26.41	27.59	25934	6977	3.52%
2026-06-09	26.75	27.60	0.91	3.41%	26.61	27.80	32114	8785	6.10%
2026-06-08	37.20	37.66	-0.51	-1.34%	37.04	38.59	19880	7518	3.77%
2026-06-05	37.92	38.17	-0.13	-0.34%	37.60	38.71	22829	8718	4.33%
2026-06-04	37.24	38.30	0.75	2.00%	37.16	38.68	24626	9417	4.67%
2026-06-03	36.94	37.55	0.50	1.35%	36.36	37.95	15809	5906	3.00%
2026-06-02	37.90	37.05	-0.90	-2.37%	36.10	38.15	20501	7576	3.89%
2026-06-01	37.18	37.95	1.16	3.15%	36.62	38.49	22918	8668	4.35%
2026-05-29	36.20	36.79	0.69	1.91%	35.63	37.82	23393	8612	4.44%
2026-05-28	34.74	36.10	1.36	3.91%	34.50	36.35	17573	6257	3.34%
2026-05-27	35.20	34.74	-0.41	-1.17%	34.64	35.78	10419	3649	1.98%
2026-05-26	36.07	35.15	-1.16	-3.19%	34.74	36.21	13977	4937	2.65%
2026-05-25	36.19	36.31	1.13	3.21%	35.31	36.35	15360	5528	2.92%
2026-05-22	34.48	35.18	1.01	2.96%	33.80	36.19	16004	5588	3.04%
2026-05-21	35.80	34.17	-1.53	-4.29%	34.00	36.27	16255	5704	3.09%
2026-05-20	36.32	35.70	-0.63	-1.73%	35.40	36.32	9307	3322	1.77%
2026-05-19	36.15	36.33	0.28	0.78%	35.58	36.38	9467	3410	1.80%
2026-05-18	35.67	36.05	0.19	0.53%	35.60	36.18	7880	2832	1.50%
2026-05-15	36.45	35.86	-0.56	-1.54%	35.66	36.63	14122	5101	2.68%
2026-05-14	36.99	36.42	-0.38	-1.03%	36.21	37.17	13421	4910	2.55%
2026-05-13	36.77	36.80	0.05	0.14%	35.65	37.87	21852	8004	4.15%
2026-05-12	37.85	36.75	-1.34	-3.52%	36.50	38.10	20771	7713	3.94%
2026-05-11	38.43	38.09	-0.06	-0.16%	37.76	38.44	17269	6564	3.28%
2026-05-08	37.49	38.15	0.66	1.76%	37.09	38.34	20880	7908	3.96%
2026-05-07	37.00	37.49	0.43	1.16%	37.00	37.95	19931	7479	3.78%
2026-05-06	37.19	37.06	0.05	0.14%	36.82	37.65	19163	7131	3.64%
2026-04-30	36.99	37.01	0.03	0.08%	36.87	37.46	11296	4196	2.14%
2026-04-29	36.76	36.98	0.00	0.00%	36.66	37.72	15399	5741	2.92%
2026-04-28	38.02	36.98	-1.04	-2.74%	36.60	38.02	17663	6551	3.35%
2026-04-27	37.81	38.02	-0.23	-0.60%	37.11	38.41	18633	7047	3.54%
2026-04-24	38.10	38.25	0.03	0.08%	37.81	38.86	21344	8186	4.05%
2026-04-23	39.38	38.22	-1.16	-2.95%	38.16	39.40	18093	6971	3.43%
2026-04-22	39.30	39.38	0.01	0.03%	38.35	39.69	30656	11957	5.82%
2026-04-21	40.06	39.37	-0.70	-1.75%	38.93	40.28	43614	17166	8.28%
2026-04-20	36.43	40.07	3.64	9.99%	36.43	40.07	31400	12289	5.96%
2026-04-17	36.89	36.43	-0.47	-1.27%	36.01	36.99	12402	4522	2.35%
2026-04-16	36.71	36.90	0.19	0.52%	36.29	37.19	14959	5499	2.84%
2026-04-15	36.99	36.71	0.09	0.25%	36.16	37.25	13929	5113	2.64%
2026-04-14	35.28	36.62	1.56	4.45%	35.28	37.50	29284	10720	5.56%
2026-04-13	35.67	35.06	-0.61	-1.71%	34.88	36.27	21967	7801	4.17%
2026-04-10	36.00	35.67	-0.13	-0.36%	35.66	36.98	14419	5193	2.74%
2026-04-09	35.79	35.80	-0.40	-1.10%	35.28	36.00	14012	4992	2.66%
2026-04-08	35.73	36.20	1.14	3.25%	35.50	36.46	16822	6071	3.19%
2026-04-07	35.65	35.06	-0.44	-1.24%	34.77	35.65	13024	4579	2.47%
2026-04-03	35.50	35.50	0.29	0.82%	35.00	35.85	13953	4943	2.65%
2026-04-02	35.65	35.21	-0.44	-1.23%	34.83	35.97	16362	5776	3.11%
2026-04-01	36.60	35.65	-0.41	-1.14%	35.57	37.01	19786	7168	3.76%
2026-03-31	36.75	36.06	-0.92	-2.49%	35.80	37.60	24931	9135	4.73%
2026-03-30	35.44	36.98	0.90	2.49%	35.03	37.19	28486	10274	5.41%
2026-03-27	37.00	36.08	-1.91	-5.03%	36.00	37.57	34033	12445	6.46%
2026-03-26	41.20	37.99	-3.37	-8.15%	37.99	41.20	42614	17012	8.09%
2026-03-25	40.60	41.36	0.76	1.87%	40.10	41.70	37377	15342	7.10%
2026-03-24	39.88	40.60	1.11	2.81%	39.61	41.20	29215	11769	5.55%
2026-03-23	39.03	39.49	-0.19	-0.48%	38.25	39.70	21589	8397	4.10%
2026-03-20	39.95	39.68	-0.62	-1.54%	39.30	40.45	18828	7483	3.57%
2026-03-19	40.00	40.30	-0.90	-2.18%	39.51	40.82	31920	12737	6.06%
2026-03-18	38.86	41.20	2.02	5.16%	38.84	41.25	45338	18165	8.61%
2026-03-17	39.10	39.18	0.01	0.03%	38.51	39.82	23413	9177	4.44%