魅视科技(001229)股票行情
魅视科技(001229)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 38.26 | 37.93 | -0.43 | -1.12% | 37.70 | 38.65 | 14193 | 5406.85 | 2.69% |
| 2026-02-03 | 37.83 | 38.36 | 0.67 | 1.78% | 37.83 | 38.52 | 14797 | 5656.85 | 2.81% |
| 2026-02-02 | 37.98 | 37.69 | -0.29 | -0.76% | 37.58 | 38.60 | 14878 | 5675.37 | 2.82% |
| 2026-01-30 | 37.60 | 37.98 | 0.37 | 0.98% | 37.12 | 38.28 | 17185 | 6507.68 | 3.26% |
| 2026-01-29 | 38.20 | 37.61 | -0.48 | -1.26% | 37.52 | 39.03 | 19134 | 7302.30 | 3.63% |
| 2026-01-28 | 39.19 | 38.09 | -0.91 | -2.33% | 37.85 | 39.26 | 18573 | 7097.64 | 3.53% |
| 2026-01-27 | 39.22 | 39.00 | -0.55 | -1.39% | 37.81 | 39.55 | 20734 | 7998.96 | 3.94% |
| 2026-01-26 | 41.13 | 39.55 | -1.59 | -3.86% | 39.08 | 41.13 | 23482 | 9370.61 | 4.46% |
| 2026-01-23 | 41.01 | 41.14 | 0.21 | 0.51% | 40.72 | 41.17 | 16319 | 6678.43 | 3.10% |
| 2026-01-22 | 40.29 | 40.93 | 0.72 | 1.79% | 40.29 | 41.20 | 17423 | 7109.09 | 3.31% |
| 2026-01-21 | 39.80 | 40.21 | 0.41 | 1.03% | 39.46 | 40.34 | 16967 | 6788.98 | 3.22% |
| 2026-01-20 | 40.65 | 39.80 | -0.76 | -1.87% | 39.50 | 40.77 | 20823 | 8315.23 | 3.95% |
| 2026-01-19 | 40.29 | 40.56 | 0.44 | 1.10% | 39.90 | 40.77 | 19033 | 7705.69 | 3.61% |
| 2026-01-16 | 40.52 | 40.12 | -0.58 | -1.43% | 39.66 | 40.67 | 26227 | 10517.67 | 4.98% |
| 2026-01-15 | 41.21 | 40.70 | -0.61 | -1.48% | 40.31 | 41.51 | 22891 | 9315.67 | 4.35% |
| 2026-01-14 | 41.34 | 41.31 | -0.04 | -0.10% | 40.54 | 42.46 | 34431 | 14286.34 | 6.54% |
| 2026-01-13 | 42.70 | 41.35 | -0.95 | -2.25% | 40.90 | 42.73 | 31697 | 13248.21 | 6.02% |
| 2026-01-12 | 42.09 | 42.30 | 0.95 | 2.30% | 41.40 | 42.79 | 52058 | 21913.37 | 9.88% |
| 2026-01-09 | 42.62 | 41.35 | -0.57 | -1.36% | 40.81 | 42.65 | 40293 | 16754.11 | 7.65% |
| 2026-01-08 | 42.10 | 41.92 | -0.18 | -0.43% | 41.50 | 42.15 | 25902 | 10829.24 | 4.92% |
| 2026-01-07 | 43.38 | 42.10 | -0.98 | -2.27% | 41.90 | 43.39 | 33287 | 14124.81 | 6.32% |
| 2026-01-06 | 43.59 | 43.08 | -0.35 | -0.81% | 42.35 | 43.59 | 39409 | 16951.40 | 7.48% |
| 2026-01-05 | 43.20 | 43.43 | 0.01 | 0.02% | 42.30 | 43.77 | 47574 | 20537.29 | 9.03% |
| 2025-12-31 | 43.02 | 43.42 | 0.41 | 0.95% | 41.99 | 43.60 | 46171 | 19816.86 | 8.76% |
| 2025-12-30 | 43.00 | 43.01 | 0.26 | 0.61% | 42.32 | 44.50 | 74831 | 32489.90 | 14.21% |
| 2025-12-29 | 38.89 | 42.75 | 3.89 | 10.01% | 38.05 | 42.75 | 48355 | 19897.87 | 9.18% |
| 2025-12-26 | 38.47 | 38.86 | 0.25 | 0.65% | 38.32 | 39.46 | 15882 | 6178.83 | 3.01% |
| 2025-12-25 | 37.82 | 38.61 | 0.61 | 1.61% | 37.82 | 38.83 | 14589 | 5601.90 | 2.77% |
| 2025-12-24 | 37.02 | 38.00 | 0.79 | 2.12% | 37.02 | 38.39 | 13466 | 5117.25 | 2.56% |
| 2025-12-23 | 37.58 | 37.21 | -0.50 | -1.33% | 37.01 | 37.79 | 8859 | 3300.14 | 1.68% |
| 2025-12-22 | 37.85 | 37.71 | -0.25 | -0.66% | 37.53 | 38.56 | 10007 | 3773.58 | 1.90% |
| 2025-12-19 | 37.46 | 37.96 | 0.51 | 1.36% | 37.46 | 38.50 | 10838 | 4129.47 | 2.06% |
| 2025-12-18 | 36.98 | 37.45 | 0.28 | 0.75% | 36.86 | 38.04 | 14854 | 5582.36 | 2.82% |
| 2025-12-17 | 37.00 | 37.17 | 0.07 | 0.19% | 35.95 | 37.45 | 18375 | 6730.65 | 3.49% |
| 2025-12-16 | 38.10 | 37.10 | -1.00 | -2.62% | 36.90 | 38.16 | 15821 | 5897.48 | 3.00% |
| 2025-12-15 | 37.89 | 38.10 | 0.07 | 0.18% | 37.20 | 38.60 | 14440 | 5492.13 | 2.74% |
| 2025-12-12 | 38.00 | 38.03 | -0.23 | -0.60% | 37.86 | 38.79 | 20911 | 8006.09 | 3.97% |
| 2025-12-11 | 39.57 | 38.26 | -1.52 | -3.82% | 38.12 | 40.20 | 25216 | 9797.45 | 4.79% |
| 2025-12-10 | 40.61 | 39.78 | -0.92 | -2.26% | 39.31 | 41.56 | 25957 | 10480.47 | 4.93% |
| 2025-12-09 | 40.50 | 40.70 | -0.12 | -0.29% | 40.43 | 41.96 | 22022 | 9037.40 | 4.18% |
| 2025-12-08 | 40.62 | 40.82 | 0.44 | 1.09% | 40.38 | 41.45 | 22601 | 9250.12 | 4.29% |
| 2025-12-05 | 39.51 | 40.38 | 0.48 | 1.20% | 39.50 | 41.16 | 25314 | 10239.85 | 4.81% |
| 2025-12-04 | 40.30 | 39.90 | -0.39 | -0.97% | 39.15 | 41.25 | 33049 | 13214.37 | 6.27% |
| 2025-12-03 | 41.50 | 40.29 | -1.66 | -3.96% | 39.83 | 41.50 | 31435 | 12724.28 | 5.97% |
| 2025-12-02 | 40.60 | 41.95 | 1.45 | 3.58% | 40.01 | 42.40 | 50550 | 20960.85 | 9.60% |
| 2025-12-01 | 39.30 | 40.50 | 1.48 | 3.79% | 39.25 | 41.80 | 45297 | 18432.83 | 8.60% |
| 2025-11-28 | 38.71 | 39.02 | -0.42 | -1.06% | 38.20 | 39.85 | 28429 | 11036.33 | 5.40% |
| 2025-11-27 | 38.80 | 39.44 | 0.14 | 0.36% | 37.52 | 40.54 | 52766 | 20435.02 | 10.02% |
| 2025-11-26 | 41.55 | 39.30 | -2.63 | -6.27% | 38.90 | 41.60 | 61891 | 24819.93 | 11.75% |
| 2025-11-25 | 42.90 | 41.93 | -0.92 | -2.15% | 41.66 | 43.29 | 62304 | 26235.36 | 11.83% |
| 2025-11-24 | 41.13 | 42.85 | 2.16 | 5.31% | 39.73 | 42.90 | 74662 | 30928.64 | 14.17% |
| 2025-11-21 | 40.50 | 40.69 | -1.01 | -2.42% | 39.20 | 43.55 | 66181 | 27041.00 | 12.56% |
| 2025-11-20 | 40.88 | 41.70 | 1.30 | 3.22% | 39.91 | 42.55 | 77135 | 32005.40 | 14.64% |
| 2025-11-19 | 41.22 | 40.40 | -2.00 | -4.72% | 39.90 | 41.82 | 90154 | 36618.91 | 17.11% |
| 2025-11-18 | 41.98 | 42.40 | 1.64 | 4.02% | 39.60 | 44.84 | 137964 | 59610.50 | 26.19% |
| 2025-11-17 | 37.00 | 40.76 | 3.71 | 10.01% | 36.80 | 40.76 | 46133 | 18258.03 | 8.76% |
| 2025-11-14 | 38.09 | 37.05 | -1.27 | -3.31% | 37.05 | 38.47 | 35571 | 13339.60 | 6.75% |
| 2025-11-13 | 38.37 | 38.32 | -0.35 | -0.91% | 37.47 | 39.59 | 59740 | 22907.00 | 11.34% |
| 2025-11-12 | 36.20 | 38.67 | 2.47 | 6.82% | 36.10 | 39.82 | 63416 | 24294.34 | 12.04% |
| 2025-11-11 | 37.13 | 36.20 | -0.79 | -2.14% | 36.17 | 37.28 | 13129 | 4800.82 | 2.49% |
| 2025-11-10 | 36.66 | 36.99 | 0.55 | 1.51% | 36.56 | 37.42 | 13785 | 5104.56 | 2.62% |
| 2025-11-07 | 36.75 | 36.44 | -0.45 | -1.22% | 36.14 | 36.89 | 15726 | 5733.46 | 2.99% |
| 2025-11-06 | 36.68 | 36.89 | 0.20 | 0.55% | 36.46 | 37.46 | 21460 | 7924.34 | 4.07% |
| 2025-11-05 | 36.04 | 36.69 | 0.07 | 0.19% | 36.03 | 37.80 | 17873 | 6558.48 | 3.39% |
| 2025-11-04 | 35.92 | 36.62 | 0.57 | 1.58% | 35.71 | 37.00 | 23075 | 8407.55 | 4.38% |
| 2025-11-03 | 37.00 | 36.05 | -0.74 | -2.01% | 35.69 | 37.00 | 24854 | 8936.39 | 4.72% |
| 2025-10-31 | 36.19 | 36.79 | 0.72 | 2.00% | 35.95 | 36.90 | 13361 | 4872.83 | 2.54% |
| 2025-10-30 | 36.30 | 36.07 | -0.23 | -0.63% | 35.98 | 36.67 | 12485 | 4526.39 | 2.37% |
| 2025-10-29 | 36.86 | 36.30 | -0.56 | -1.52% | 36.18 | 37.20 | 13091 | 4779.11 | 2.49% |
| 2025-10-28 | 36.83 | 36.86 | 0.39 | 1.07% | 36.30 | 37.47 | 18675 | 6918.15 | 3.55% |
| 2025-10-27 | 36.70 | 36.47 | -0.12 | -0.33% | 36.03 | 36.88 | 15235 | 5557.97 | 2.89% |
| 2025-10-24 | 36.74 | 36.59 | -0.18 | -0.49% | 36.42 | 37.36 | 15511 | 5716.73 | 2.94% |
| 2025-10-23 | 36.24 | 36.77 | 0.53 | 1.46% | 35.71 | 36.97 | 20773 | 7553.78 | 3.94% |
| 2025-10-22 | 36.35 | 36.24 | -0.30 | -0.82% | 35.70 | 36.69 | 20502 | 7414.92 | 3.89% |
| 2025-10-21 | 35.98 | 36.54 | 0.64 | 1.78% | 35.71 | 37.15 | 25178 | 9224.22 | 4.78% |
| 2025-10-20 | 34.93 | 35.90 | 1.34 | 3.88% | 34.87 | 36.50 | 28999 | 10394.83 | 5.50% |
| 2025-10-17 | 35.52 | 34.56 | -0.98 | -2.76% | 34.00 | 35.78 | 22114 | 7745.85 | 4.20% |
| 2025-10-16 | 35.16 | 35.54 | 0.22 | 0.62% | 35.09 | 35.83 | 20933 | 7438.87 | 3.97% |
| 2025-10-15 | 34.77 | 35.32 | 0.55 | 1.58% | 34.23 | 35.92 | 23949 | 8480.84 | 4.55% |
| 2025-10-14 | 34.29 | 34.77 | 0.47 | 1.37% | 34.20 | 35.87 | 28051 | 9857.57 | 5.32% |
深证大盘股票行情在线 K线走势图
魅视科技(001229)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
