魅视科技

001229
🏛️ 中国 →
33.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.56 27.04 26.40 26.84 0.6M
2022-12-29 26.60 26.87 26.50 26.53 0.5M
2022-12-28 27.50 27.50 26.67 26.74 0.8M
2022-12-27 27.39 27.55 26.85 27.30 0.9M
2022-12-26 26.78 28.15 26.50 27.48 1.8M
2022-12-23 26.15 28.72 25.68 27.64 2.8M
2022-12-22 26.88 26.88 26.04 26.11 0.7M
2022-12-21 27.25 27.49 26.50 26.62 0.5M
2022-12-20 26.96 27.35 26.80 27.18 0.5M
2022-12-19 27.27 27.39 26.90 26.92 0.6M
2022-12-16 28.09 28.09 27.20 27.30 0.9M
2022-12-15 27.77 28.22 27.75 28.11 0.6M
2022-12-14 27.76 28.21 27.28 27.70 0.9M
2022-12-13 28.33 28.33 27.60 27.65 0.9M
2022-12-12 28.18 28.49 28.18 28.33 0.5M
2022-12-09 28.43 28.63 28.11 28.18 0.7M
2022-12-08 28.51 28.67 28.18 28.43 0.8M
2022-12-07 28.70 28.88 28.52 28.61 0.8M
2022-12-06 29.09 29.25 28.66 28.72 1.1M
2022-12-05 29.25 29.48 28.88 29.11 1.2M
2022-12-02 28.73 29.40 28.58 29.24 1.3M
2022-12-01 28.35 28.98 28.32 28.83 1.4M
2022-11-30 28.37 28.37 28.08 28.14 1.0M
2022-11-29 28.30 28.50 27.92 28.41 1.3M
2022-11-28 28.72 28.72 27.60 27.98 2.1M
2022-11-25 29.70 29.70 28.54 28.78 1.6M
2022-11-24 30.15 30.30 29.56 29.61 1.0M
2022-11-23 31.04 31.05 29.12 30.06 2.4M
2022-11-22 32.07 32.32 30.90 31.04 2.3M
2022-11-21 31.26 32.68 30.66 32.41 3.8M
2022-11-18 30.76 32.27 30.76 31.35 4.0M
2022-11-17 30.92 30.93 30.53 30.75 1.5M
2022-11-16 30.71 31.09 30.39 30.57 1.6M
2022-11-15 29.94 30.87 29.70 30.87 2.2M
2022-11-14 30.28 30.35 29.51 29.94 1.9M
2022-11-11 31.20 31.55 30.10 30.10 3.4M
2022-11-10 32.03 32.21 30.71 30.80 4.5M
2022-11-09 31.49 33.19 31.07 32.62 5.7M
2022-11-08 30.78 32.31 30.31 31.74 4.7M
2022-11-07 30.51 31.06 30.37 30.66 1.6M
2022-11-04 30.01 30.63 29.83 30.50 1.5M
2022-11-03 30.00 30.33 29.68 30.02 1.2M
2022-11-02 30.17 31.00 30.05 30.15 1.6M
2022-11-01 30.50 30.50 29.56 30.09 1.5M
2022-10-31 28.51 30.12 28.51 29.92 1.8M
2022-10-28 30.00 30.03 28.13 28.29 1.9M
2022-10-27 30.09 30.49 29.91 29.91 1.9M
2022-10-26 29.36 31.14 29.20 30.73 2.6M
2022-10-25 30.06 30.38 29.25 29.25 2.2M
2022-10-24 30.50 30.98 30.03 30.44 2.7M
2022-10-21 29.70 31.27 29.52 30.04 3.0M
2022-10-20 29.50 31.78 29.50 30.29 3.7M
2022-10-19 29.00 30.35 28.90 29.56 2.4M
2022-10-18 29.16 29.88 28.76 29.34 2.3M
2022-10-17 27.80 29.65 27.80 29.18 2.4M
2022-10-14 27.67 28.38 27.60 27.99 1.8M
2022-10-13 27.30 28.17 27.01 27.71 1.9M
2022-10-12 26.66 27.40 26.11 27.30 1.7M
2022-10-11 26.44 26.75 26.22 26.73 1.0M
2022-10-10 27.29 27.58 26.13 26.35 1.3M
2022-09-30 28.90 29.19 27.30 27.30 2.3M
2022-09-29 30.88 30.98 28.83 29.00 3.4M
2022-09-28 31.00 32.39 30.56 31.22 3.9M
2022-09-27 31.06 31.34 30.18 31.08 2.0M
2022-09-26 31.52 32.14 30.79 31.00 2.5M
2022-09-23 32.71 33.14 31.78 31.94 3.7M
2022-09-22 32.92 33.49 32.20 32.94 5.8M
2022-09-21 29.80 32.84 29.51 32.84 2.6M
2022-09-20 28.93 30.19 28.90 29.85 1.7M
2022-09-19 30.32 30.32 28.83 28.86 1.7M
2022-09-16 30.68 30.98 30.25 30.32 1.4M
2022-09-15 32.36 32.50 30.60 30.94 2.6M
2022-09-14 31.00 32.50 31.00 32.34 3.1M
2022-09-13 31.23 31.88 31.19 31.59 1.2M
2022-09-09 31.42 31.54 31.02 31.23 1.2M
2022-09-08 31.57 31.85 31.18 31.42 1.7M
2022-09-07 32.31 32.54 31.41 31.57 2.4M
2022-09-06 31.71 32.50 31.71 32.49 2.3M
2022-09-05 31.81 32.15 31.30 31.90 2.3M
2022-09-02 30.55 33.30 30.55 32.13 3.3M
2022-09-01 33.08 33.28 30.92 31.11 4.3M
2022-08-31 33.59 34.40 32.35 33.69 4.4M
2022-08-30 33.02 34.70 32.95 33.60 4.7M
2022-08-29 32.00 34.50 31.67 33.48 4.2M
2022-08-26 31.80 32.39 31.60 31.67 1.6M
2022-08-25 32.58 32.94 31.56 31.99 2.8M
2022-08-24 34.49 34.49 32.91 32.94 3.2M
2022-08-23 33.70 35.18 33.70 34.53 2.9M
2022-08-22 33.35 34.45 33.11 34.02 3.1M
2022-08-19 35.85 35.89 33.98 34.08 6.3M
2022-08-18 38.06 38.06 35.90 36.22 7.7M
2022-08-17 37.80 38.69 36.56 38.02 7.9M
2022-08-16 37.45 39.12 37.07 37.73 11.2M
2022-08-15 42.10 43.59 41.19 41.19 11.8M
2022-08-12 45.77 45.77 39.57 45.77 16.8M
2022-08-11 41.61 41.61 41.61 41.61 0.4M
2022-08-10 37.83 37.83 37.83 37.83 0.1M
2022-08-09 34.39 34.39 34.39 34.39 0.1M
2022-08-08 26.05 31.26 26.05 31.26 0.7M