魅视科技（001229）历史行情

以下为魅视科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	36.650	36.520	36.920	35.880	-0.140	-0.382%	138.20万	0.50亿	1.874%
2026-10-09	35.900	36.660	36.890	34.200	1.320	3.735%	3.83万	0.00亿	0.000%
2026-10-08	37.010	35.340	37.740	34.800	-1.790	-4.821%	2.78万	0.00亿	0.000%
2026-10-07	38.550	37.130	38.900	37.030	-1.300	-3.383%	244.87万	0.92亿	3.320%
2026-10-06	38.550	37.130	38.900	37.030	-1.300	-3.383%	244.87万	0.92亿	3.320%
2026-10-05	38.550	37.130	38.900	37.030	-1.300	-3.383%	244.87万	0.92亿	3.320%
2026-10-02	38.550	37.130	38.900	37.030	-1.300	-3.383%	244.87万	0.92亿	3.320%
2026-10-01	38.550	37.130	38.900	37.030	-1.300	-3.383%	244.87万	0.92亿	3.320%
2026-09-30	38.550	37.130	38.900	37.030	-1.300	-3.383%	2.45万	0.00亿	0.000%
2026-09-29	37.490	38.430	38.500	37.030	1.030	2.754%	3.02万	0.00亿	0.000%
2026-09-28	38.580	37.400	38.840	35.600	-1.280	-3.309%	5.56万	0.00亿	0.000%
2026-09-27	38.740	38.680	39.970	38.660	-0.470	-1.201%	287.05万	1.13亿	3.892%
2026-09-24	38.740	38.680	39.970	38.660	-0.470	-1.201%	2.87万	0.00亿	0.000%
2026-09-23	39.640	39.150	39.690	38.600	-0.740	-1.855%	3.40万	0.00亿	0.000%
2026-09-22	40.200	39.890	40.810	39.640	0.340	0.860%	5.45万	0.00亿	0.000%
2026-09-21	40.300	39.550	40.300	38.730	-0.440	-1.100%	5.96万	0.00亿	0.000%
2026-09-18	36.950	39.990	39.990	36.080	3.640	10.014%	5.46万	0.00亿	0.000%
2026-09-17	36.810	36.350	37.700	36.150	-0.210	-0.574%	4.37万	0.00亿	0.000%
2026-09-16	37.400	36.560	37.580	35.350	0.380	1.050%	4.31万	0.00亿	0.000%
2026-09-15	36.860	36.180	37.250	36.000	-0.820	-2.216%	2.76万	0.00亿	0.000%
2026-09-14	37.380	37.000	37.580	36.610	-0.280	-0.751%	2.62万	0.00亿	0.000%
2026-09-11	39.390	37.280	39.560	36.840	-2.720	-6.800%	4.91万	0.00亿	0.000%
2026-09-10	40.000	40.000	40.950	39.330	-0.410	-1.015%	3.50万	0.00亿	0.000%
2026-09-09	40.200	40.410	41.860	40.070	0.300	0.748%	5.83万	0.00亿	0.000%
2026-09-08	39.990	40.110	41.430	38.400	1.220	3.137%	9.39万	0.00亿	0.000%
2026-09-07	35.340	38.890	38.890	35.300	3.540	10.014%	4.82万	0.00亿	0.000%
2026-09-04	36.820	35.350	37.210	35.040	-1.320	-3.600%	3.92万	0.00亿	0.000%
2026-09-03	37.730	36.670	37.990	36.640	-0.860	-2.292%	3.03万	0.00亿	0.000%
2026-09-02	37.320	37.530	37.800	36.500	-0.370	-0.976%	3.78万	0.00亿	0.000%
2026-09-01	39.630	37.900	39.650	37.380	-1.320	-3.366%	4.01万	0.00亿	0.000%
2026-08-31	38.830	39.220	39.480	38.070	-0.860	-2.146%	3.98万	0.00亿	0.000%
2026-08-28	40.320	40.080	41.380	39.900	-0.640	-1.572%	3.93万	0.00亿	0.000%
2026-08-27	40.480	40.720	41.180	39.610	0.130	0.320%	4.65万	0.00亿	0.000%
2026-08-26	42.110	40.590	42.720	40.290	-1.780	-4.201%	3.83万	0.00亿	0.000%
2026-08-25	43.560	42.370	44.030	41.890	-1.130	-2.598%	4.27万	0.00亿	0.000%
2026-08-24	45.350	43.500	45.430	42.390	-1.850	-4.079%	4.42万	0.00亿	0.000%
2026-08-21	46.110	45.350	46.290	44.880	-1.650	-3.511%	5.26万	0.00亿	0.000%
2026-08-20	47.530	47.000	47.990	45.540	0.680	1.468%	6.44万	0.00亿	0.000%
2026-08-19	48.000	46.320	49.980	45.800	-3.870	-7.711%	9.19万	0.00亿	0.000%
2026-08-18	48.500	50.190	50.190	48.270	4.560	9.993%	5.34万	0.00亿	0.000%
2026-08-17	41.090	45.630	45.630	41.050	4.150	10.005%	5.02万	0.00亿	0.000%
2026-08-14	41.400	41.480	43.000	40.260	-0.100	-0.241%	4.96万	0.00亿	0.000%
2026-08-13	41.220	41.580	42.560	41.220	0.200	0.483%	5.31万	0.00亿	0.000%
2026-08-12	40.290	41.380	41.800	39.990	0.880	2.173%	5.26万	0.00亿	0.000%
2026-08-11	40.360	40.500	41.280	39.560	-0.400	-0.978%	5.23万	0.00亿	0.000%
2026-08-10	40.430	40.900	41.430	39.610	0.310	0.764%	8.08万	0.00亿	0.000%
2026-08-07	38.800	40.590	41.830	38.000	0.590	1.475%	11.44万	0.00亿	0.000%
2026-08-06	44.240	40.000	44.240	39.560	-2.320	-5.482%	13.92万	0.00亿	0.000%
2026-08-05	39.560	42.320	42.330	38.590	3.840	9.979%	11.85万	0.00亿	0.000%
2026-08-04	36.680	38.480	38.480	33.780	3.500	10.006%	8.85万	0.00亿	0.000%
2026-08-03	34.000	34.980	34.980	32.510	3.180	10.000%	2.31万	0.00亿	0.000%
2026-07-31	31.880	31.800	32.990	31.490	0.310	0.984%	5.32万	0.00亿	0.000%
2026-07-30	34.670	31.490	34.920	31.490	-3.500	-10.003%	5.10万	0.00亿	0.000%
2026-07-29	37.180	34.990	37.680	34.390	-2.530	-6.743%	6.70万	0.00亿	0.000%
2026-07-28	37.310	37.520	39.000	37.110	-0.750	-1.960%	6.69万	0.00亿	0.000%
2026-07-27	39.000	38.270	39.480	35.260	-0.910	-2.323%	11.02万	0.00亿	0.000%
2026-07-24	34.500	39.180	39.180	34.000	3.560	9.994%	8.42万	0.00亿	0.000%
2026-07-23	36.740	35.620	39.000	34.500	-1.250	-3.390%	8.89万	0.00亿	0.000%
2026-07-22	34.520	36.870	37.830	33.780	2.480	7.211%	10.42万	0.00亿	0.000%
2026-07-21	33.470	34.390	34.620	30.670	0.690	2.047%	5.54万	0.00亿	0.000%
2026-07-20	37.070	33.700	37.960	32.800	-2.160	-6.023%	6.41万	0.00亿	0.000%
2026-07-17	39.490	35.860	39.490	35.690	-3.720	-9.399%	6.03万	0.00亿	0.000%
2026-07-16	39.400	39.580	39.790	37.220	-0.500	-1.248%	8.12万	0.00亿	0.000%
2026-07-15	41.550	40.080	43.300	39.580	-1.990	-4.730%	9.87万	0.00亿	0.000%
2026-07-14	45.890	42.070	46.980	42.070	-4.670	-9.991%	8.66万	0.00亿	0.000%
2026-07-13	44.760	46.740	49.600	44.760	-0.820	-1.724%	9.12万	0.00亿	0.000%
2026-07-10	46.100	47.560	49.000	45.500	2.090	4.596%	12.29万	0.00亿	0.000%
2026-07-09	46.890	45.470	46.890	40.000	2.770	6.487%	14.82万	0.00亿	0.000%
2026-07-08	42.700	42.700	42.700	42.700	3.880	9.995%	1.13万	0.00亿	0.000%
2026-07-07	37.300	38.820	38.820	37.300	3.530	10.003%	1.82万	0.00亿	0.000%
2026-07-06	35.960	35.290	36.160	34.250	0.010	0.028%	5.58万	0.00亿	0.000%
2026-07-03	37.510	35.280	38.630	33.960	-2.220	-5.920%	9.55万	0.00亿	0.000%
2026-07-02	36.170	37.500	39.460	36.030	0.560	1.516%	10.01万	0.00亿	0.000%
2026-07-01	36.320	36.940	38.300	36.270	0.620	1.707%	15.48万	0.00亿	0.000%
2026-06-30	34.060	36.320	36.320	33.360	3.300	9.994%	3.49万	0.00亿	0.000%
2026-06-29	29.880	33.020	33.020	29.080	3.000	9.993%	9.38万	0.00亿	0.000%
2026-06-26	29.300	30.020	30.780	29.000	0.930	3.197%	7.12万	0.00亿	0.000%
2026-06-25	28.480	29.090	29.870	28.200	0.570	1.999%	7.97万	0.00亿	0.000%
2026-06-24	26.300	28.520	28.830	24.830	2.310	8.813%	8.36万	0.00亿	0.000%
2026-06-23	25.920	26.210	27.070	25.710	-0.080	-0.304%	2.60万	0.00亿	0.000%
2026-06-22	27.500	26.290	27.850	25.790	-1.150	-4.191%	3.65万	0.00亿	0.000%
2026-06-18	27.160	27.440	28.050	26.850	0.010	0.036%	3.15万	0.00亿	0.000%
2026-06-17	27.840	27.430	28.300	27.320	-0.950	-3.347%	3.72万	0.00亿	0.000%
2026-06-16	27.450	28.380	28.500	26.770	0.660	2.381%	6.06万	0.00亿	0.000%
2026-06-15	27.660	27.720	28.100	27.230	-0.200	-0.716%	4.14万	0.00亿	0.000%
2026-06-12	26.540	27.920	28.930	26.180	1.620	6.160%	7.69万	0.00亿	0.000%
2026-06-11	26.670	26.300	26.690	25.810	-0.590	-2.194%	1.87万	0.00亿	0.000%
2026-06-10	27.590	26.890	27.590	26.410	-0.710	-2.572%	2.59万	0.00亿	0.000%
2026-06-09	26.750	27.600	27.800	26.610	0.914	3.425%	3.21万	0.00亿	0.000%
2026-06-08	26.357	26.686	27.350	26.243	-0.364	-1.346%	1.99万	0.00亿	0.000%
2026-06-05	26.871	27.050	27.436	26.643	-0.093	-0.343%	2.28万	0.00亿	0.000%
2026-06-04	26.386	27.143	27.414	26.329	0.536	2.015%	2.46万	0.00亿	0.000%
2026-06-03	26.171	26.607	26.893	25.757	0.357	1.360%	1.58万	0.00亿	0.000%
2026-06-02	26.857	26.250	27.036	25.571	-0.643	-2.391%	2.05万	0.00亿	0.000%
2026-06-01	26.343	26.893	27.279	25.943	0.829	3.181%	2.29万	0.00亿	0.000%
2026-05-29	25.643	26.064	26.800	25.236	0.493	1.928%	2.34万	0.00亿	0.000%
2026-05-28	24.600	25.571	25.750	24.429	0.971	3.947%	1.76万	0.00亿	0.000%
2026-05-27	24.929	24.600	25.343	24.529	-0.293	-1.177%	1.04万	0.00亿	0.000%
2026-05-26	25.550	24.893	25.650	24.600	-0.828	-3.219%	1.40万	0.00亿	0.000%
2026-05-25	25.636	25.721	25.750	25.007	0.807	3.239%	1.54万	0.00亿	0.000%
2026-05-22	24.414	24.914	25.636	23.929	0.721	2.980%	1.60万	0.00亿	0.000%
2026-05-21	25.357	24.193	25.693	24.071	-1.093	-4.323%	1.63万	0.00亿	0.000%
2026-05-20	25.729	25.286	25.729	25.071	-0.450	-1.749%	0.93万	0.00亿	0.000%
2026-05-19	25.607	25.736	25.771	25.200	0.200	0.783%	0.95万	0.00亿	0.000%
2026-05-18	25.264	25.536	25.629	25.214	0.136	0.535%	0.79万	0.00亿	0.000%
2026-05-15	25.821	25.400	25.950	25.257	-0.400	-1.550%	1.41万	0.00亿	0.000%
2026-05-14	26.207	25.800	26.336	25.650	-0.271	-1.039%	1.34万	0.00亿	0.000%
2026-05-13	26.050	26.071	26.836	25.250	0.035	0.134%	2.19万	0.00亿	0.000%
2026-05-12	26.821	26.036	27.000	25.857	-0.957	-3.545%	2.08万	0.00亿	0.000%
2026-05-11	27.236	26.993	27.243	26.757	-0.043	-0.159%	1.73万	0.00亿	0.000%
2026-05-08	26.564	27.036	27.171	26.279	0.472	1.777%	2.09万	0.00亿	0.000%
2026-05-07	26.214	26.564	26.893	26.214	0.307	1.169%	1.99万	0.00亿	0.000%
2026-05-06	26.350	26.257	26.679	26.086	0.036	0.137%	1.92万	0.00亿	0.000%
2026-04-30	26.207	26.221	26.543	26.121	0.021	0.080%	1.13万	0.00亿	0.000%
2026-04-29	26.043	26.200	26.729	25.971	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-28	26.943	26.200	26.943	25.929	-0.743	-2.758%	1.77万	0.00亿	0.000%
2026-04-27	26.793	26.943	27.221	26.293	-0.164	-0.605%	1.86万	0.00亿	0.000%
2026-04-24	27.000	27.107	27.543	26.793	0.021	0.078%	2.13万	0.00亿	0.000%
2026-04-23	27.914	27.086	27.929	27.043	-0.828	-2.966%	1.81万	0.00亿	0.000%
2026-04-22	27.857	27.914	28.136	27.179	0.007	0.025%	3.07万	0.00亿	0.000%
2026-04-21	28.400	27.907	28.557	27.593	-0.500	-1.760%	4.36万	0.00亿	0.000%
2026-04-20	25.807	28.407	28.407	25.807	2.600	10.075%	3.14万	0.00亿	0.000%
2026-04-17	26.136	25.807	26.207	25.507	-0.336	-1.285%	1.24万	0.00亿	0.000%
2026-04-16	26.007	26.143	26.350	25.707	0.136	0.523%	1.50万	0.00亿	0.000%
2026-04-15	26.207	26.007	26.393	25.614	0.064	0.247%	1.39万	0.00亿	0.000%
2026-04-14	24.986	25.943	26.571	24.986	1.114	4.487%	2.93万	0.00亿	0.000%
2026-04-13	25.264	24.829	25.693	24.700	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-10	25.500	25.264	26.200	25.257	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-09	25.350	25.357	25.500	24.986	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-08	25.307	25.643	25.829	25.143	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-07	25.250	24.829	25.250	24.621	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-03	25.143	25.143	25.393	24.786	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-02	25.250	24.936	25.479	24.664	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-01	25.929	25.250	26.221	25.193	0.000	0.000%	1.98万	0.00亿	0.000%