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
2025-10-31	36.19	36.79	0.72	2.00%	35.95	36.90	13361	4872	2.54%
2025-10-30	36.30	36.07	-0.23	-0.63%	35.98	36.67	12485	4526	2.37%
2025-10-29	36.86	36.30	-0.56	-1.52%	36.18	37.20	13091	4779	2.49%
2025-10-28	36.83	36.86	0.39	1.07%	36.30	37.47	18675	6918	3.55%
2025-10-27	36.70	36.47	-0.12	-0.33%	36.03	36.88	15235	5557	2.89%
2025-10-24	36.74	36.59	-0.18	-0.49%	36.42	37.36	15511	5716	2.94%
2025-10-23	36.24	36.77	0.53	1.46%	35.71	36.97	20773	7553	3.94%
2025-10-22	36.35	36.24	-0.30	-0.82%	35.70	36.69	20502	7414	3.89%
2025-10-21	35.98	36.54	0.64	1.78%	35.71	37.15	25178	9224	4.78%
2025-10-20	34.93	35.90	1.34	3.88%	34.87	36.50	28999	10394	5.50%
2025-10-17	35.52	34.56	-0.98	-2.76%	34.00	35.78	22114	7745	4.20%
2025-10-16	35.16	35.54	0.22	0.62%	35.09	35.83	20933	7438	3.97%
2025-10-15	34.77	35.32	0.55	1.58%	34.23	35.92	23949	8480	4.55%
2025-10-14	34.29	34.77	0.47	1.37%	34.20	35.87	28051	9857	5.32%
2025-10-13	33.57	34.30	0.20	0.59%	33.00	34.55	20732	7072	3.94%
2025-10-10	34.16	34.10	-0.10	-0.29%	33.62	34.55	18086	6180	3.43%
2025-10-09	33.99	34.20	0.33	0.97%	33.46	34.60	23649	8037	4.49%
2025-09-30	33.27	33.87	0.55	1.65%	33.27	35.77	37688	12970	7.15%
2025-09-29	31.70	33.32	1.92	6.11%	31.58	33.74	37377	12331	7.10%
2025-09-26	31.65	31.40	-0.26	-0.82%	31.12	31.81	8599	2710	1.63%
2025-09-25	32.13	31.66	-0.46	-1.43%	31.64	32.58	11817	3795	2.24%
2025-09-24	31.39	32.12	0.72	2.29%	30.92	32.24	11664	3705	2.21%
2025-09-23	31.63	31.40	-0.36	-1.13%	30.30	31.90	16436	5084	3.12%
2025-09-22	31.76	31.76	-0.03	-0.09%	31.47	32.13	13270	4219	2.52%
2025-09-19	32.53	31.79	-0.79	-2.42%	31.79	32.91	17988	5794	3.41%
2025-09-18	33.19	32.58	-0.63	-1.90%	32.28	33.71	17024	5620	3.23%
2025-09-17	33.31	33.21	-0.10	-0.30%	33.00	33.56	9286	3094	1.76%
2025-09-16	32.80	33.31	0.51	1.55%	32.56	33.40	9519	3151	1.81%
2025-09-15	32.68	32.80	-0.28	-0.85%	32.53	33.13	11338	3725	2.15%
2025-09-12	33.38	33.08	-0.14	-0.42%	32.88	33.38	9431	3127	1.79%
2025-09-11	32.41	33.22	0.82	2.53%	32.00	33.25	14073	4617	2.67%
2025-09-10	32.94	32.40	-0.24	-0.74%	32.40	33.11	9870	3227	1.87%
2025-09-09	33.20	32.64	-0.68	-2.04%	32.43	33.32	14794	4846	2.81%
2025-09-08	32.52	33.32	0.81	2.49%	32.28	33.59	16775	5521	3.18%
2025-09-05	32.26	32.51	0.25	0.77%	32.17	32.74	19735	6396	3.75%
2025-09-04	32.98	32.26	-0.72	-2.18%	31.86	33.45	20727	6787	3.93%
2025-09-03	34.55	32.98	-1.37	-3.99%	32.87	34.69	17409	5867	3.30%
2025-09-02	35.72	34.35	-1.37	-3.84%	34.05	35.72	21296	7365	4.04%
2025-09-01	36.30	35.72	-0.20	-0.56%	35.51	36.54	21213	7622	4.03%
2025-08-29	35.26	35.92	0.61	1.73%	34.90	36.18	34834	12473	6.61%
2025-08-28	34.65	35.31	0.68	1.96%	33.50	35.32	30525	10552	5.79%
2025-08-27	36.50	34.63	-1.51	-4.18%	34.63	36.66	43947	15627	8.34%
2025-08-26	35.35	36.14	0.76	2.15%	35.13	36.26	37216	13347	7.06%
2025-08-25	35.38	35.38	0.05	0.14%	35.03	35.57	24728	8712	4.69%
2025-08-22	34.71	35.33	0.52	1.49%	34.71	35.65	26845	9453	5.10%
2025-08-21	35.00	34.81	-0.16	-0.46%	34.70	35.33	23829	8311	4.52%
2025-08-20	34.52	34.97	0.58	1.69%	34.30	35.25	35754	12448	6.79%
2025-08-19	34.50	34.39	0.13	0.38%	34.06	34.80	26557	9151	5.04%
2025-08-18	33.70	34.26	0.90	2.70%	33.48	34.97	38750	13276	7.36%
2025-08-15	33.14	33.36	0.22	0.66%	33.14	33.60	13930	4648	2.64%
2025-08-14	33.87	33.14	-0.72	-2.13%	33.12	33.99	16351	5479	3.10%
2025-08-13	34.10	33.86	-0.23	-0.67%	33.77	34.22	16153	5475	3.07%
2025-08-12	34.17	34.09	-0.17	-0.50%	33.98	34.40	19216	6562	3.65%
2025-08-11	34.50	34.26	-0.01	-0.03%	34.16	34.50	21922	7518	4.16%
2025-08-08	34.00	34.27	0.04	0.12%	33.81	34.39	22871	7801	4.34%
2025-08-07	34.18	34.23	0.03	0.09%	33.92	34.48	22034	7533	7.49%
2025-08-06	33.70	34.20	0.48	1.42%	33.53	34.30	21882	7444	7.44%
2025-08-05	33.63	33.72	0.12	0.36%	33.38	33.80	12912	4341	4.39%
2025-08-04	32.69	33.60	0.60	1.82%	32.68	33.67	14220	4752	4.84%
2025-08-01	32.60	33.00	0.43	1.32%	32.59	33.09	8830	2897	3.00%
2025-07-31	33.08	32.57	-0.53	-1.60%	32.42	33.38	11994	3947	4.08%
2025-07-30	33.43	33.10	-0.32	-0.96%	32.85	33.45	14648	4855	4.98%
2025-07-29	33.42	33.42	-0.09	-0.27%	33.14	33.59	11284	3760	3.84%
2025-07-28	33.87	33.51	-0.15	-0.45%	33.42	33.96	12735	4281	4.33%
2025-07-25	33.15	33.66	0.73	2.22%	32.80	33.96	23202	7777	7.89%
2025-07-24	32.71	32.93	0.23	0.70%	32.71	33.09	9810	3227	3.34%