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
2025-08-01	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%
2025-06-06	32.45	33.02	0.57	1.76%	32.05	33.08	27247	8896	9.27%
2025-06-05	31.50	32.45	1.08	3.44%	31.33	32.89	32710	10573	11.12%
2025-06-04	31.07	31.37	0.29	0.93%	30.97	31.50	10703	3346	3.64%
2025-06-03	30.79	31.08	-0.12	-0.38%	30.79	31.59	12691	3970	4.32%
2025-05-30	31.99	31.20	-0.95	-2.95%	31.18	32.29	17248	5442	5.87%
2025-05-29	31.55	32.15	0.39	1.23%	31.11	32.31	31499	10052	10.71%
2025-05-28	30.65	31.76	1.17	3.82%	30.32	32.98	35245	11185	11.99%
2025-05-27	30.92	30.59	-0.32	-1.04%	30.48	30.93	6383	1953	2.17%
2025-05-26	30.41	30.91	0.19	0.62%	30.41	31.06	9975	3076	3.39%
2025-05-23	31.16	30.72	-0.37	-1.19%	30.72	31.39	10802	3351	3.67%
2025-05-22	31.61	31.09	-0.46	-1.46%	30.99	31.95	9209	2885	3.13%
2025-05-21	32.12	31.55	-0.62	-1.93%	31.46	32.13	8405	2663	2.86%
2025-05-20	31.96	32.17	0.20	0.63%	31.58	32.29	7714	2474	2.62%
2025-05-19	31.83	31.97	0.37	1.17%	31.28	32.15	7855	2492	2.67%
2025-05-16	31.51	31.60	0.09	0.29%	31.21	31.90	8162	2586	2.78%
2025-05-15	31.78	31.51	-0.36	-1.13%	31.51	31.90	6808	2155	2.32%
2025-05-14	31.90	31.87	-0.02	-0.06%	31.62	32.35	10550	3364	3.59%
2025-05-13	32.84	31.89	-0.71	-2.18%	31.83	32.87	11807	3810	4.02%
2025-05-12	32.36	32.60	0.47	1.46%	32.13	32.98	12841	4173	4.37%
2025-05-09	32.68	32.13	-0.39	-1.20%	32.04	32.80	11233	3631	3.82%
2025-05-08	31.91	32.52	0.61	1.91%	31.77	32.91	15158	4912	5.15%
2025-05-07	32.17	31.91	0.25	0.79%	31.71	32.31	15658	4999	5.32%
2025-05-06	31.24	31.66	0.43	1.38%	31.24	31.66	12191	3838	4.15%
2025-04-30	30.64	31.23	0.71	2.33%	30.53	31.50	13101	4091	4.46%
2025-04-29	29.82	30.52	0.71	2.38%	29.56	30.67	10616	3225	3.61%
2025-04-28	29.57	29.81	-0.75	-2.45%	29.23	30.17	14058	4171	4.78%
2025-04-25	30.87	30.56	-0.21	-0.68%	30.56	31.09	7624	2343	2.59%
2025-04-24	30.85	30.77	-0.31	-1.00%	30.50	31.27	10004	3082	3.40%