当前位置: 爱股网 > 股票行情 > 魅视科技(001229)股票行情

魅视科技(001229)股票行情

魅视科技(001229)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	37.00	36.08	-1.91	-5.03%	36.00	37.57	34033	12445.68	6.46%
2026-03-26	41.20	37.99	-3.37	-8.15%	37.99	41.20	42614	17012.33	8.09%
2026-03-25	40.60	41.36	0.76	1.87%	40.10	41.70	37377	15342.93	7.10%
2026-03-24	39.88	40.60	1.11	2.81%	39.61	41.20	29215	11769.44	5.55%
2026-03-23	39.03	39.49	-0.19	-0.48%	38.25	39.70	21589	8397.81	4.10%
2026-03-20	39.95	39.68	-0.62	-1.54%	39.30	40.45	18828	7483.79	3.57%
2026-03-19	40.00	40.30	-0.90	-2.18%	39.51	40.82	31920	12737.74	6.06%
2026-03-18	38.86	41.20	2.02	5.16%	38.84	41.25	45338	18165.19	8.61%
2026-03-17	39.10	39.18	0.01	0.03%	38.51	39.82	23413	9177.44	4.44%
2026-03-16	38.10	39.17	0.59	1.53%	37.29	39.18	26599	10167.50	5.05%
2026-03-13	37.80	38.58	0.09	0.23%	37.75	40.29	46249	18127.10	8.78%
2026-03-12	38.50	38.49	-0.48	-1.23%	37.67	38.95	29261	11127.22	5.55%
2026-03-11	38.26	38.97	0.84	2.20%	37.78	41.94	39681	15645.40	7.53%
2026-03-10	37.65	38.13	1.11	3.00%	37.32	38.35	14009	5332.56	2.66%
2026-03-09	36.90	37.02	-0.45	-1.20%	36.38	37.14	13150	4831.01	2.50%
2026-03-06	35.99	37.47	1.23	3.39%	35.96	37.60	15936	5885.64	3.03%
2026-03-05	35.99	36.24	0.68	1.91%	35.83	36.76	10310	3748.85	1.96%
2026-03-04	34.95	35.56	0.25	0.71%	34.76	35.80	12306	4359.33	2.34%
2026-03-03	36.07	35.31	-0.76	-2.11%	35.03	36.38	16674	5940.16	3.17%
2026-03-02	36.71	36.07	-1.15	-3.09%	35.70	36.97	18294	6613.77	3.47%
2026-02-27	37.84	37.22	-0.62	-1.64%	37.17	37.84	13471	5028.10	2.56%
2026-02-26	37.86	37.84	-0.01	-0.03%	37.45	38.05	12920	4875.97	2.45%
2026-02-25	37.84	37.85	0.01	0.03%	37.69	37.99	8889	3363.74	1.69%
2026-02-24	38.38	37.84	0.00	0.00%	37.51	38.50	14039	5316.34	2.66%
2026-02-13	37.79	37.84	0.05	0.13%	37.65	38.35	9900	3770.28	1.88%
2026-02-12	38.66	37.79	-0.69	-1.79%	37.72	38.96	14679	5589.63	2.79%
2026-02-11	38.82	38.48	-0.22	-0.57%	38.46	39.10	11869	4604.97	2.25%
2026-02-10	38.36	38.70	0.49	1.28%	38.21	39.00	10564	4084.50	2.01%
2026-02-09	38.00	38.21	0.80	2.14%	37.76	38.32	12192	4646.76	2.31%
2026-02-06	37.63	37.41	-0.58	-1.53%	37.40	38.15	12819	4850.80	2.43%
2026-02-05	37.88	37.99	0.06	0.16%	37.68	38.25	10659	4052.93	2.02%
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%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09