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
2026-05-07	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%
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%