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
2025-09-15	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%
2025-07-23	33.39	32.70	-0.30	-0.91%	32.69	33.40	11906	3915	4.05%
2025-07-22	33.65	33.00	-0.72	-2.14%	32.83	33.68	16878	5602	5.74%
2025-07-21	33.79	33.72	-0.06	-0.18%	33.40	33.92	15086	5073	5.13%
2025-07-18	33.32	33.78	0.59	1.78%	32.98	34.20	25977	8735	8.83%
2025-07-17	32.87	33.19	0.42	1.28%	32.65	33.24	14753	4867	5.02%
2025-07-16	32.79	32.77	-0.02	-0.06%	32.63	32.96	11718	3840	3.98%
2025-07-15	32.96	32.79	-0.17	-0.52%	32.21	33.23	23045	7530	7.84%
2025-07-14	32.89	32.96	0.04	0.12%	32.71	33.14	11504	3783	3.91%
2025-07-11	32.90	32.92	-0.12	-0.36%	32.73	33.24	15511	5113	5.27%
2025-07-10	33.30	33.04	-0.26	-0.78%	32.85	33.50	16381	5414	5.57%
2025-07-09	33.62	33.30	-0.32	-0.95%	33.20	34.69	32178	10891	10.94%
2025-07-08	33.21	33.62	0.29	0.87%	33.17	33.73	18447	6168	6.27%
2025-07-07	33.46	33.33	0.25	0.76%	32.90	33.55	18391	6129	6.25%
2025-07-04	32.81	33.08	0.20	0.61%	32.70	33.46	26770	8866	9.10%
2025-07-03	32.43	32.88	0.47	1.45%	32.31	33.58	22941	7585	7.80%
2025-07-02	32.50	32.41	-0.17	-0.52%	32.13	32.79	10725	3472	3.65%
2025-07-01	33.03	32.58	-0.34	-1.03%	32.34	33.30	11918	3897	4.05%
2025-06-30	32.63	32.92	0.34	1.04%	32.63	33.07	13202	4342	4.49%
2025-06-27	32.32	32.58	0.25	0.77%	32.30	32.71	12316	4005	4.19%
2025-06-26	32.88	32.33	-0.32	-0.98%	32.21	32.88	11809	3838	4.02%
2025-06-25	32.39	32.65	0.11	0.34%	32.34	32.75	18176	5915	6.18%
2025-06-24	31.42	32.54	1.14	3.63%	31.42	32.93	24057	7770	8.18%
2025-06-23	31.32	32.00	0.76	2.43%	31.00	32.01	11020	3491	3.75%
2025-06-20	31.80	31.24	-0.64	-2.01%	31.18	32.00	10691	3363	3.64%
2025-06-19	32.35	31.88	-0.55	-1.70%	31.75	32.68	10270	3304	3.49%
2025-06-18	32.04	32.43	0.18	0.56%	32.04	32.53	9171	2963	3.12%
2025-06-17	32.20	32.25	-0.05	-0.15%	32.03	32.52	9026	2910	3.07%
2025-06-16	31.18	32.30	0.86	2.74%	31.18	32.32	15153	4865	5.15%
2025-06-13	32.14	31.44	-1.02	-3.14%	31.38	32.47	15294	4860	5.20%
2025-06-12	32.32	32.46	0.03	0.09%	32.13	32.88	12224	3973	4.16%
2025-06-11	32.40	32.43	0.03	0.09%	32.19	32.65	11874	3856	4.04%
2025-06-10	32.74	32.40	-0.34	-1.04%	31.89	32.96	20058	6517	6.82%
2025-06-09	32.81	32.74	-0.28	-0.85%	32.65	33.04	19412	6366	6.60%