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
2026-03-20	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%
2026-03-16	38.10	39.17	0.59	1.53%	37.29	39.18	26599	10167	5.05%
2026-03-13	37.80	38.58	0.09	0.23%	37.75	40.29	46249	18127	8.78%
2026-03-12	38.50	38.49	-0.48	-1.23%	37.67	38.95	29261	11127	5.55%
2026-03-11	38.26	38.97	0.84	2.20%	37.78	41.94	39681	15645	7.53%
2026-03-10	37.65	38.13	1.11	3.00%	37.32	38.35	14009	5332	2.66%
2026-03-09	36.90	37.02	-0.45	-1.20%	36.38	37.14	13150	4831	2.50%
2026-03-06	35.99	37.47	1.23	3.39%	35.96	37.60	15936	5885	3.03%
2026-03-05	35.99	36.24	0.68	1.91%	35.83	36.76	10310	3748	1.96%
2026-03-04	34.95	35.56	0.25	0.71%	34.76	35.80	12306	4359	2.34%
2026-03-03	36.07	35.31	-0.76	-2.11%	35.03	36.38	16674	5940	3.17%
2026-03-02	36.71	36.07	-1.15	-3.09%	35.70	36.97	18294	6613	3.47%
2026-02-27	37.84	37.22	-0.62	-1.64%	37.17	37.84	13471	5028	2.56%
2026-02-26	37.86	37.84	-0.01	-0.03%	37.45	38.05	12920	4875	2.45%
2026-02-25	37.84	37.85	0.01	0.03%	37.69	37.99	8889	3363	1.69%
2026-02-24	38.38	37.84	0.00	0.00%	37.51	38.50	14039	5316	2.66%
2026-02-13	37.79	37.84	0.05	0.13%	37.65	38.35	9900	3770	1.88%
2026-02-12	38.66	37.79	-0.69	-1.79%	37.72	38.96	14679	5589	2.79%
2026-02-11	38.82	38.48	-0.22	-0.57%	38.46	39.10	11869	4604	2.25%
2026-02-10	38.36	38.70	0.49	1.28%	38.21	39.00	10564	4084	2.01%
2026-02-09	38.00	38.21	0.80	2.14%	37.76	38.32	12192	4646	2.31%
2026-02-06	37.63	37.41	-0.58	-1.53%	37.40	38.15	12819	4850	2.43%
2026-02-05	37.88	37.99	0.06	0.16%	37.68	38.25	10659	4052	2.02%
2026-02-04	38.26	37.93	-0.43	-1.12%	37.70	38.65	14193	5406	2.69%
2026-02-03	37.83	38.36	0.67	1.78%	37.83	38.52	14797	5656	2.81%
2026-02-02	37.98	37.69	-0.29	-0.76%	37.58	38.60	14878	5675	2.82%
2026-01-30	37.60	37.98	0.37	0.98%	37.12	38.28	17185	6507	3.26%
2026-01-29	38.20	37.61	-0.48	-1.26%	37.52	39.03	19134	7302	3.63%
2026-01-28	39.19	38.09	-0.91	-2.33%	37.85	39.26	18573	7097	3.53%
2026-01-27	39.22	39.00	-0.55	-1.39%	37.81	39.55	20734	7998	3.94%
2026-01-26	41.13	39.55	-1.59	-3.86%	39.08	41.13	23482	9370	4.46%
2026-01-23	41.01	41.14	0.21	0.51%	40.72	41.17	16319	6678	3.10%
2026-01-22	40.29	40.93	0.72	1.79%	40.29	41.20	17423	7109	3.31%
2026-01-21	39.80	40.21	0.41	1.03%	39.46	40.34	16967	6788	3.22%
2026-01-20	40.65	39.80	-0.76	-1.87%	39.50	40.77	20823	8315	3.95%
2026-01-19	40.29	40.56	0.44	1.10%	39.90	40.77	19033	7705	3.61%
2026-01-16	40.52	40.12	-0.58	-1.43%	39.66	40.67	26227	10517	4.98%
2026-01-15	41.21	40.70	-0.61	-1.48%	40.31	41.51	22891	9315	4.35%
2026-01-14	41.34	41.31	-0.04	-0.10%	40.54	42.46	34431	14286	6.54%
2026-01-13	42.70	41.35	-0.95	-2.25%	40.90	42.73	31697	13248	6.02%
2026-01-12	42.09	42.30	0.95	2.30%	41.40	42.79	52058	21913	9.88%
2026-01-09	42.62	41.35	-0.57	-1.36%	40.81	42.65	40293	16754	7.65%
2026-01-08	42.10	41.92	-0.18	-0.43%	41.50	42.15	25902	10829	4.92%
2026-01-07	43.38	42.10	-0.98	-2.27%	41.90	43.39	33287	14124	6.32%
2026-01-06	43.59	43.08	-0.35	-0.81%	42.35	43.59	39409	16951	7.48%
2026-01-05	43.20	43.43	0.01	0.02%	42.30	43.77	47574	20537	9.03%
2025-12-31	43.02	43.42	0.41	0.95%	41.99	43.60	46171	19816	8.76%
2025-12-30	43.00	43.01	0.26	0.61%	42.32	44.50	74831	32489	14.21%
2025-12-29	38.89	42.75	3.89	10.01%	38.05	42.75	48355	19897	9.18%
2025-12-26	38.47	38.86	0.25	0.65%	38.32	39.46	15882	6178	3.01%
2025-12-25	37.82	38.61	0.61	1.61%	37.82	38.83	14589	5601	2.77%
2025-12-24	37.02	38.00	0.79	2.12%	37.02	38.39	13466	5117	2.56%
2025-12-23	37.58	37.21	-0.50	-1.33%	37.01	37.79	8859	3300	1.68%
2025-12-22	37.85	37.71	-0.25	-0.66%	37.53	38.56	10007	3773	1.90%
2025-12-19	37.46	37.96	0.51	1.36%	37.46	38.50	10838	4129	2.06%
2025-12-18	36.98	37.45	0.28	0.75%	36.86	38.04	14854	5582	2.82%
2025-12-17	37.00	37.17	0.07	0.19%	35.95	37.45	18375	6730	3.49%
2025-12-16	38.10	37.10	-1.00	-2.62%	36.90	38.16	15821	5897	3.00%
2025-12-15	37.89	38.10	0.07	0.18%	37.20	38.60	14440	5492	2.74%
2025-12-12	38.00	38.03	-0.23	-0.60%	37.86	38.79	20911	8006	3.97%