| 股票名称 | 代码 001229 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 魅视科技 | 2024-05-16 四 | 28.27 | 28.60 | 29.70 | 29.92 | 28.27 | 3.85% | 7.87% | 23155 | 6762万 | 8.73 | 29.7 | 34.8 | 2 | 魅视科技 | 2024-05-15 三 | 29.14 | 28.83 | 28.60 | 29.33 | 28.35 | -0.80% | 5.97% | 17541 | 5061万 | 8.41 | 28.6 | 33.52 | 3 | 魅视科技 | 2024-05-14 二 | 28.53 | 28.50 | 28.83 | 29.49 | 28.52 | 1.16% | 7.30% | 21472 | 6219万 | 8.48 | 28.83 | 33.78 | 4 | 魅视科技 | 2024-05-13 一 | 28.99 | 29.01 | 28.50 | 29.29 | 28.04 | -1.76% | 5.30% | 15582 | 4456万 | 8.38 | 28.5 | 33.4 | 5 | 魅视科技 | 2024-05-10 五 | 30.21 | 29.89 | 29.01 | 30.29 | 28.93 | -2.94% | 6.95% | 20430 | 6057万 | 8.53 | 29.01 | 34 | 6 | 魅视科技 | 2024-05-09 四 | 29.55 | 29.59 | 29.89 | 30.00 | 29.24 | 1.01% | 6.94% | 20403 | 6033万 | 8.79 | 29.89 | 35.03 | 7 | 魅视科技 | 2024-05-08 三 | 31.09 | 30.98 | 29.59 | 31.37 | 29.58 | -4.49% | 6.65% | 19551 | 5891万 | 8.7 | 29.59 | 34.68 | 8 | 魅视科技 | 2024-05-07 二 | 31.34 | 30.87 | 30.98 | 31.46 | 30.31 | 0.36% | 11.78% | 34635 | 10685万 | 9.11 | 30.98 | 36.3 | 9 | 魅视科技 | 2024-05-06 一 | 30.12 | 29.42 | 30.87 | 31.77 | 29.59 | 4.93% | 10.27% | 30203 | 9138万 | 9.08 | 30.87 | 36.18 | 10 | 魅视科技 | 2024-04-30 二 | 31.00 | 30.99 | 29.42 | 31.33 | 29.41 | -5.07% | 5.23% | 15381 | 4618万 | 8.65 | 29.42 | 34.48 | 11 | 魅视科技 | 2024-04-29 一 | 30.00 | 30.48 | 30.99 | 31.10 | 30.00 | 1.67% | 6.19% | 18214 | 5559万 | 9.11 | 30.99 | 36.32 | 12 | 魅视科技 | 2024-04-26 五 | 29.46 | 29.45 | 30.48 | 30.89 | 29.22 | 3.50% | 6.49% | 19081 | 5762万 | 8.96 | 30.48 | 35.09 | 13 | 魅视科技 | 2024-04-25 四 | 29.56 | 29.74 | 29.45 | 30.17 | 29.38 | -0.98% | 5.87% | 17254 | 5130万 | 8.66 | 29.45 | 33.9 | 14 | 魅视科技 | 2024-04-24 三 | 29.30 | 29.00 | 29.74 | 29.75 | 28.89 | 2.55% | 9.65% | 28378 | 8294万 | 8.75 | 29.74 | 34.23 | 15 | 魅视科技 | 2024-04-23 二 | 29.01 | 29.00 | 29.00 | 29.40 | 28.88 | 0.00% | 5.86% | 17229 | 5014万 | 8.53 | 29 | 33.38 | 16 | 魅视科技 | 2024-04-22 一 | 30.03 | 30.17 | 29.00 | 30.09 | 28.80 | -3.88% | 6.21% | 18250 | 5347万 | 8.53 | 29 | 33.38 | 17 | 魅视科技 | 2024-04-19 五 | 30.57 | 30.74 | 30.17 | 30.95 | 30.10 | -1.85% | 3.70% | 10873 | 3305万 | 8.87 | 30.17 | 34.73 | 18 | 魅视科技 | 2024-04-18 四 | 31.85 | 31.56 | 30.74 | 32.16 | 30.74 | -2.60% | 11.20% | 32941 | 10349万 | 9.04 | 30.74 | 35.39 | 19 | 魅视科技 | 2024-04-17 三 | 29.30 | 28.69 | 31.56 | 31.56 | 29.30 | 10.00% | 11.96% | 35176 | 10834万 | 9.28 | 31.56 | 36.33 | 20 | 魅视科技 | 2024-04-16 二 | 31.03 | 30.94 | 28.69 | 31.40 | 27.85 | -7.27% | 9.83% | 28920 | 8309万 | 8.44 | 28.69 | 33.03 | 21 | 魅视科技 | 2024-04-15 一 | 33.26 | 33.28 | 30.94 | 33.55 | 29.95 | -7.03% | 10.55% | 31011 | 9749万 | 9.1 | 30.94 | 35.62 | 22 | 魅视科技 | 2024-04-12 五 | 33.20 | 33.04 | 33.28 | 33.54 | 32.70 | 0.73% | 5.50% | 16170 | 5368万 | 9.79 | 33.28 | 38.31 | 23 | 魅视科技 | 2024-04-11 四 | 33.50 | 33.61 | 33.04 | 34.26 | 32.92 | -1.70% | 10.00% | 29396 | 9881万 | 9.72 | 33.04 | 38.03 | 24 | 魅视科技 | 2024-04-10 三 | 34.04 | 34.29 | 33.61 | 34.49 | 32.68 | -1.98% | 10.36% | 30475 | 10224万 | 9.88 | 33.61 | 38.69 | 25 | 魅视科技 | 2024-04-09 二 | 33.87 | 33.99 | 34.29 | 34.56 | 33.60 | 0.88% | 4.69% | 13792 | 4697万 | 10.08 | 34.29 | 39.47 | 26 | 魅视科技 | 2024-04-08 一 | 36.00 | 36.54 | 33.99 | 36.07 | 33.72 | -6.98% | 7.04% | 20703 | 7209万 | 10 | 33.99 | 39.13 | 27 | 魅视科技 | 2024-04-03 三 | 36.90 | 36.68 | 36.54 | 37.16 | 35.74 | -0.38% | 5.87% | 17260 | 6308万 | 10.74 | 36.54 | 42.06 | 28 | 魅视科技 | 2024-04-02 二 | 37.21 | 37.61 | 36.68 | 37.79 | 36.12 | -2.47% | 6.60% | 19398 | 7134万 | 10.79 | 36.68 | 42.22 | 29 | 魅视科技 | 2024-04-01 一 | 37.25 | 37.17 | 37.61 | 38.39 | 36.74 | 1.18% | 10.95% | 32212 | 12072万 | 11.06 | 37.61 | 43.29 | 30 | 魅视科技 | 2024-03-29 五 | 36.89 | 36.82 | 37.17 | 37.40 | 35.62 | 0.95% | 7.30% | 21465 | 7844万 | 10.93 | 37.17 | 42.79 | 31 | 魅视科技 | 2024-03-28 四 | 36.30 | 36.60 | 36.82 | 37.50 | 36.00 | 0.60% | 11.12% | 32688 | 12056万 | 10.83 | 36.82 | 42.38 | 32 | 魅视科技 | 2024-03-27 三 | 38.16 | 38.16 | 36.60 | 38.50 | 36.31 | -4.09% | 9.68% | 28478 | 10677万 | 10.76 | 36.6 | 42.13 | 33 | 魅视科技 | 2024-03-26 二 | 37.12 | 37.83 | 38.16 | 38.59 | 37.12 | 0.87% | 14.04% | 41295 | 15702万 | 11.22 | 38.16 | 43.93 | 34 | 魅视科技 | 2024-03-25 一 | 38.90 | 38.73 | 37.83 | 40.00 | 37.77 | -2.32% | 19.96% | 58694 | 22881万 | 11.12 | 37.83 | 43.55 | 35 | 魅视科技 | 2024-03-22 五 | 38.00 | 38.25 | 38.73 | 39.00 | 37.02 | 1.25% | 13.18% | 38769 | 14791万 | 11.39 | 38.73 | 44.58 | 36 | 魅视科技 | 2024-03-21 四 | 38.20 | 38.07 | 38.25 | 40.10 | 37.69 | 0.47% | 17.12% | 50335 | 19473万 | 11.25 | 38.25 | 44.03 | 37 | 魅视科技 | 2024-03-20 三 | 38.22 | 37.89 | 38.07 | 38.30 | 37.28 | 0.48% | 12.90% | 37928 | 14338万 | 11.19 | 38.07 | 43.82 | 38 | 魅视科技 | 2024-03-19 二 | 37.90 | 38.53 | 37.89 | 38.60 | 36.68 | -1.66% | 17.96% | 52800 | 19892万 | 11.14 | 37.89 | 43.62 | 39 | 魅视科技 | 2024-03-18 一 | 38.06 | 38.22 | 38.53 | 39.10 | 36.30 | 0.81% | 28.56% | 83988 | 31766万 | 11.33 | 38.53 | 44.35 | 40 | 魅视科技 | 2024-03-15 五 | 41.00 | 39.44 | 38.22 | 43.38 | 37.89 | -3.09% | 38.16% | 112226 | 46143万 | 11.24 | 38.22 | 44 | 41 | 魅视科技 | 2024-03-14 四 | 35.98 | 35.85 | 39.44 | 39.44 | 35.98 | 10.01% | 12.23% | 35977 | 13758万 | 11.6 | 39.44 | 45.4 | 42 | 魅视科技 | 2024-03-08 五 | 33.28 | 33.40 | 34.15 | 34.16 | 32.71 | 2.25% | 9.38% | 27593 | 9250万 | 10.04 | 34.15 | 39.31 | 43 | 魅视科技 | 2024-03-07 四 | 32.56 | 32.68 | 33.40 | 33.45 | 32.21 | 2.20% | 7.07% | 20779 | 6830万 | 9.82 | 33.4 | 38.45 | 44 | 魅视科技 | 2024-03-06 三 | 32.70 | 33.15 | 32.68 | 33.50 | 32.20 | -1.42% | 4.56% | 13419 | 4393万 | 9.61 | 32.68 | 37.62 | 45 | 魅视科技 | 2024-03-05 二 | 32.53 | 33.41 | 33.15 | 33.88 | 32.28 | -0.78% | 8.87% | 26076 | 8635万 | 9.75 | 33.15 | 38.16 | 46 | 魅视科技 | 2024-03-04 一 | 31.13 | 30.96 | 33.41 | 34.06 | 31.13 | 7.91% | 9.73% | 28625 | 9310万 | 9.82 | 33.41 | 38.46 | 47 | 魅视科技 | 2024-03-01 五 | 30.20 | 30.55 | 30.96 | 31.35 | 30.20 | 1.34% | 5.05% | 14842 | 4580万 | 9.1 | 30.96 | 35.64 | 48 | 魅视科技 | 2024-02-29 四 | 30.01 | 30.01 | 30.55 | 30.67 | 29.81 | 1.80% | 7.04% | 20710 | 6265万 | 8.98 | 30.55 | 35.17 | 49 | 魅视科技 | 2024-02-28 三 | 32.90 | 32.45 | 30.01 | 33.41 | 29.33 | -7.52% | 12.94% | 38046 | 12014万 | 8.82 | 30.01 | 34.54 | 50 | 魅视科技 | 2024-02-27 二 | 31.37 | 31.54 | 32.45 | 32.56 | 30.50 | 2.89% | 10.14% | 29821 | 9505万 | 9.54 | 32.45 | 37.35 | 51 | 魅视科技 | 2024-02-26 一 | 31.08 | 32.05 | 31.54 | 32.77 | 30.02 | -1.59% | 13.48% | 39646 | 12393万 | 9.27 | 31.54 | 36.31 | 52 | 魅视科技 | 2024-02-23 五 | 34.50 | 31.86 | 32.05 | 34.50 | 31.00 | 0.60% | 18.16% | 53401 | 17346万 | 9.42 | 32.05 | 36.89 | 53 | 魅视科技 | 2024-02-22 四 | 31.60 | 28.96 | 31.86 | 31.86 | 28.70 | 10.01% | 18.25% | 53660 | 16526万 | 9.37 | 31.86 | 36.67 | 54 | 魅视科技 | 2024-02-21 三 | 28.96 | 26.33 | 28.96 | 28.96 | 27.85 | 9.99% | 9.28% | 27285 | 7879万 | 8.52 | 28.96 | 33.34 | 55 | 魅视科技 | 2024-02-20 二 | 26.33 | 23.94 | 26.33 | 26.33 | 26.33 | 9.98% | 0.66% | 1927 | 507万 | 7.74 | 26.33 | 30.31 | 56 | 魅视科技 | 2024-02-19 一 | 23.94 | 21.76 | 23.94 | 23.94 | 23.94 | 10.02% | 1.65% | 4866 | 1165万 | 7.04 | 23.94 | 27.56 | 57 | 魅视科技 | 2024-02-08 四 | 19.44 | 19.90 | 21.76 | 21.89 | 19.44 | 9.35% | 5.63% | 16542 | 3412万 | 6.4 | 21.76 | 25.05 | 58 | 魅视科技 | 2024-02-07 三 | 21.20 | 20.99 | 19.90 | 21.57 | 19.42 | -5.19% | 7.39% | 21727 | 4464万 | 5.85 | 19.9 | 22.91 | 59 | 魅视科技 | 2024-02-06 二 | 20.80 | 22.66 | 20.99 | 22.40 | 20.39 | -7.37% | 7.55% | 22191 | 4617万 | 6.17 | 20.99 | 24.16 | 60 | 魅视科技 | 2024-02-05 一 | 22.88 | 25.18 | 22.66 | 23.77 | 22.66 | -10.01% | 6.63% | 19498 | 4445万 | 6.66 | 22.66 | 26.08 | 61 | 魅视科技 | 2024-02-02 五 | 27.41 | 27.98 | 25.18 | 27.90 | 25.18 | -10.01% | 5.10% | 14988 | 3928万 | 7.4 | 25.18 | 28.99 | 62 | 魅视科技 | 2024-02-01 四 | 29.80 | 29.80 | 27.98 | 29.80 | 27.61 | -6.11% | 5.79% | 17017 | 4784万 | 8.23 | 27.98 | 32.21 | 63 | 魅视科技 | 2024-01-31 三 | 31.35 | 31.49 | 29.80 | 31.35 | 28.68 | -5.37% | 5.25% | 15452 | 4637万 | 8.76 | 29.8 | 34.3 | 64 | 魅视科技 | 2024-01-30 二 | 31.80 | 31.03 | 31.49 | 31.80 | 28.58 | 1.48% | 8.64% | 25416 | 7837万 | 9.26 | 31.49 | 36.25 | 65 | 魅视科技 | 2024-01-29 一 | 31.14 | 30.73 | 31.03 | 31.14 | 29.33 | 0.98% | 6.82% | 20058 | 6079万 | 9.12 | 31.03 | 35.72 | 66 | 魅视科技 | 2024-01-26 五 | 30.92 | 30.92 | 30.73 | 31.14 | 30.26 | -0.61% | 5.11% | 15038 | 4613万 | 9.04 | 30.73 | 35.37 | 67 | 魅视科技 | 2024-01-25 四 | 31.00 | 30.53 | 30.92 | 31.06 | 30.20 | 1.28% | 3.63% | 10681 | 3283万 | 9.09 | 30.92 | 35.59 | 68 | 魅视科技 | 2024-01-24 三 | 30.42 | 29.00 | 30.53 | 30.75 | 28.42 | 5.28% | 5.53% | 16258 | 4854万 | 8.98 | 30.53 | 35.14 | 69 | 魅视科技 | 2024-01-23 二 | 30.17 | 29.98 | 29.00 | 30.17 | 28.41 | -3.27% | 4.95% | 14542 | 4206万 | 8.53 | 29 | 33.38 | 70 | 魅视科技 | 2024-01-22 一 | 32.03 | 32.21 | 29.98 | 32.25 | 29.04 | -6.92% | 3.77% | 11088 | 3411万 | 8.82 | 29.98 | 34.51 | 71 | 魅视科技 | 2024-01-19 五 | 33.25 | 33.14 | 32.21 | 33.25 | 31.92 | -2.81% | 4.80% | 14129 | 4581万 | 9.47 | 32.21 | 37.08 | 72 | 魅视科技 | 2024-01-18 四 | 33.15 | 33.10 | 33.14 | 33.62 | 32.26 | 0.12% | 4.36% | 12825 | 4231万 | 9.75 | 33.14 | 38.15 | 73 | 魅视科技 | 2024-01-17 三 | 33.75 | 33.68 | 33.10 | 33.75 | 33.03 | -1.72% | 2.50% | 7366 | 2457万 | 9.73 | 33.1 | 38.1 | 74 | 魅视科技 | 2024-01-16 二 | 33.46 | 33.50 | 33.68 | 33.90 | 33.20 | 0.54% | 3.45% | 10157 | 3394万 | 9.9 | 33.68 | 38.77 | 75 | 魅视科技 | 2024-01-15 一 | 34.07 | 34.28 | 33.50 | 34.59 | 33.45 | -2.28% | 3.51% | 10317 | 3475万 | 9.85 | 33.5 | 38.56 | 76 | 魅视科技 | 2024-01-12 五 | 34.37 | 34.38 | 34.28 | 34.59 | 33.75 | -0.29% | 4.03% | 11860 | 4054万 | 10.08 | 34.28 | 39.46 | 77 | 魅视科技 | 2024-01-11 四 | 33.75 | 33.70 | 34.38 | 34.69 | 33.41 | 2.02% | 5.24% | 15415 | 5292万 | 10.11 | 34.38 | 39.58 | 78 | 魅视科技 | 2024-01-10 三 | 34.09 | 34.10 | 33.70 | 34.34 | 33.30 | -1.17% | 3.79% | 11146 | 3767万 | 9.91 | 33.7 | 38.79 | 79 | 魅视科技 | 2024-01-09 二 | 33.55 | 33.56 | 34.10 | 34.32 | 33.24 | 1.61% | 6.23% | 18333 | 6210万 | 10.03 | 34.1 | 39.25 | 80 | 魅视科技 | 2024-01-08 一 | 35.11 | 35.13 | 33.56 | 35.39 | 33.21 | -4.47% | 6.05% | 17791 | 6063万 | 9.87 | 33.56 | 38.63 | 81 | 魅视科技 | 2024-01-05 五 | 35.70 | 35.70 | 35.13 | 35.82 | 34.65 | -1.60% | 5.95% | 17501 | 6147万 | 10.33 | 35.13 | 40.44 | 82 | 魅视科技 | 2024-01-04 四 | 35.37 | 35.37 | 35.70 | 35.80 | 34.91 | 0.93% | 6.14% | 18059 | 6404万 | 10.5 | 35.7 | 41.09 | 83 | 魅视科技 | 2024-01-03 三 | 35.59 | 35.59 | 35.37 | 36.65 | 35.05 | -0.62% | 11.64% | 34243 | 12264万 | 10.4 | 35.37 | 40.71 | 84 | 魅视科技 | 2024-01-02 二 | 35.20 | 35.60 | 35.59 | 35.84 | 34.60 | -0.03% | 8.09% | 23786 | 8382万 | 10.47 | 35.59 | 40.97 | 85 | 魅视科技 | 2023-12-29 五 | 34.00 | 34.00 | 35.60 | 36.20 | 33.69 | 4.71% | 10.20% | 29980 | 10519万 | 10.47 | 35.6 | 40.98 | 86 | 魅视科技 | 2023-12-28 四 | 33.82 | 33.75 | 34.00 | 34.10 | 33.05 | 0.74% | 3.85% | 11316 | 3804万 | 10 | 34 | 39.14 | 87 | 魅视科技 | 2023-12-27 三 | 33.72 | 33.66 | 33.75 | 33.90 | 33.16 | 0.27% | 2.76% | 8116 | 2726万 | 9.92 | 33.75 | 38.85 | 88 | 魅视科技 | 2023-12-26 二 | 34.29 | 34.11 | 33.66 | 34.29 | 33.00 | -1.32% | 3.81% | 11190 | 3740万 | 9.9 | 33.66 | 38.75 | 89 | 魅视科技 | 2023-12-25 一 | 33.55 | 33.55 | 34.11 | 34.17 | 33.03 | 1.67% | 4.00% | 11754 | 3990万 | 10.03 | 34.11 | 39.26 | 90 | 魅视科技 | 2023-12-22 五 | 34.60 | 34.60 | 33.55 | 34.60 | 33.32 | -3.03% | 3.74% | 11001 | 3730万 | 9.87 | 33.55 | 38.62 | 91 | 魅视科技 | 2023-12-21 四 | 34.09 | 34.26 | 34.60 | 34.77 | 33.71 | 0.99% | 4.01% | 11778 | 4032万 | 10.17 | 34.6 | 39.83 | 92 | 魅视科技 | 2023-12-20 三 | 34.49 | 34.40 | 34.26 | 34.90 | 34.26 | -0.41% | 3.64% | 10705 | 3701万 | 10.07 | 34.26 | 39.44 | 93 | 魅视科技 | 2023-12-19 二 | 34.13 | 33.88 | 34.40 | 34.45 | 33.59 | 1.53% | 3.55% | 10437 | 3558万 | 10.12 | 34.4 | 39.6 | 94 | 魅视科技 | 2023-12-18 一 | 34.50 | 34.49 | 33.88 | 35.03 | 33.85 | -1.77% | 4.73% | 13901 | 4779万 | 9.96 | 33.88 | 39 | 95 | 魅视科技 | 2023-12-15 五 | 34.00 | 34.00 | 34.49 | 34.61 | 33.59 | 1.44% | 3.98% | 11703 | 4000万 | 10.14 | 34.49 | 39.7 | 96 | 魅视科技 | 2023-12-14 四 | 34.23 | 34.37 | 34.00 | 34.75 | 33.92 | -1.08% | 5.05% | 14837 | 5065万 | 10 | 34 | 39.14 | 97 | 魅视科技 | 2023-12-13 三 | 35.11 | 35.24 | 34.37 | 35.44 | 34.33 | -2.47% | 8.76% | 25762 | 8975万 | 10.11 | 34.37 | 39.56 | 98 | 魅视科技 | 2023-12-12 二 | 34.46 | 34.48 | 35.24 | 35.36 | 34.36 | 2.20% | 5.01% | 14720 | 5160万 | 10.36 | 35.24 | 40.57 | 99 | 魅视科技 | 2023-12-11 一 | 33.98 | 34.20 | 34.48 | 34.87 | 33.75 | 0.82% | 5.11% | 15041 | 5149万 | 10.14 | 34.48 | 39.69 | 100 | 魅视科技 | 2023-12-08 五 | 34.06 | 34.06 | 34.20 | 35.60 | 34.06 | 0.41% | 7.19% | 21134 | 7322万 | 10.06 | 34.2 | 39.37 | 101 | 魅视科技 | 2023-12-07 四 | 33.83 | 33.55 | 34.06 | 34.50 | 33.50 | 1.52% | 4.41% | 12962 | 4404万 | 10.02 | 34.06 | 39.21 | 102 | 魅视科技 | 2023-12-06 三 | 33.82 | 33.87 | 33.55 | 34.15 | 33.40 | -0.94% | 4.37% | 12850 | 4329万 | 9.87 | 33.55 | 38.62 | 103 | 魅视科技 | 2023-12-05 二 | 34.26 | 34.38 | 33.87 | 34.43 | 33.85 | -1.48% | 3.17% | 9311 | 3176万 | 9.96 | 33.87 | 38.99 | 104 | 魅视科技 | 2023-12-04 一 | 34.92 | 34.94 | 34.38 | 35.05 | 34.25 | -1.60% | 3.75% | 11023 | 3812万 | 10.11 | 34.38 | 39.58 | 105 | 魅视科技 | 2023-12-01 五 | 34.40 | 34.33 | 34.94 | 35.02 | 34.23 | 1.78% | 4.14% | 12185 | 4227万 | 10.27 | 34.94 | 40.22 | 106 | 魅视科技 | 2023-11-30 四 | 34.42 | 34.52 | 34.33 | 34.53 | 34.03 | -0.55% | 3.24% | 9519 | 3258万 | 10.1 | 34.33 | 39.52 | 107 | 魅视科技 | 2023-11-29 三 | 34.04 | 34.41 | 34.52 | 35.18 | 34.03 | 0.32% | 4.98% | 14643 | 5087万 | 10.15 | 34.52 | 39.74 | 108 | 魅视科技 | 2023-11-28 二 | 33.89 | 34.18 | 34.41 | 34.73 | 33.72 | 0.67% | 4.05% | 11908 | 4087万 | 10.12 | 34.41 | 39.61 | 109 | 魅视科技 | 2023-11-27 一 | 33.01 | 33.72 | 34.18 | 34.39 | 32.77 | 1.36% | 4.72% | 13880 | 4710万 | 10.05 | 34.18 | 39.35 | 110 | 魅视科技 | 2023-11-24 五 | 34.30 | 34.23 | 33.72 | 34.50 | 33.47 | -1.49% | 5.26% | 15460 | 5228万 | 9.92 | 33.72 | 38.82 | 111 | 魅视科技 | 2023-11-23 四 | 33.66 | 33.88 | 34.23 | 34.37 | 33.49 | 1.03% | 3.41% | 10015 | 3401万 | 10.07 | 34.23 | 39.4 | 112 | 魅视科技 | 2023-11-22 三 | 33.89 | 33.76 | 33.88 | 35.00 | 33.47 | 0.36% | 3.50% | 10293 | 3495万 | 9.96 | 33.88 | 39 | 113 | 魅视科技 | 2023-11-21 二 | 34.35 | 34.35 | 33.76 | 34.38 | 33.71 | -1.72% | 3.15% | 9275 | 3149万 | 9.93 | 33.76 | 38.86 | 114 | 魅视科技 | 2023-11-20 一 | 35.00 | 34.39 | 34.35 | 35.00 | 33.89 | -0.12% | 3.00% | 8821 | 3020万 | 10.1 | 34.35 | 39.54 | 115 | 魅视科技 | 2023-11-17 五 | 34.60 | 34.21 | 34.39 | 34.60 | 33.81 | 0.53% | 4.01% | 11779 | 4022万 | 10.11 | 34.39 | 39.59 | 116 | 魅视科技 | 2023-11-16 四 | 35.10 | 34.68 | 34.21 | 35.10 | 33.81 | -1.36% | 3.75% | 11027 | 3800万 | 10.06 | 34.21 | 39.38 | 117 | 魅视科技 | 2023-11-15 三 | 34.62 | 34.28 | 34.68 | 35.18 | 34.01 | 1.17% | 6.10% | 17942 | 6239万 | 10.2 | 34.68 | 39.92 | 118 | 魅视科技 | 2023-11-14 二 | 34.56 | 34.58 | 34.28 | 34.90 | 33.90 | -0.87% | 5.33% | 15674 | 5380万 | 10.08 | 34.28 | 39.46 | 119 | 魅视科技 | 2023-11-13 一 | 34.40 | 34.17 | 34.58 | 34.96 | 34.33 | 1.20% | 5.53% | 16255 | 5622万 | 10.17 | 34.58 | 39.81 | 120 | 魅视科技 | 2023-11-10 五 | 33.90 | 34.08 | 34.17 | 34.52 | 33.90 | 0.26% | 5.59% | 16431 | 5622万 | 10.05 | 34.17 | 39.33 | 121 | 魅视科技 | 2023-11-09 四 | 33.72 | 33.89 | 34.08 | 34.46 | 33.72 | 0.56% | 6.75% | 19862 | 6793万 | 10.02 | 34.08 | 39.23 | 122 | 魅视科技 | 2023-11-08 三 | 33.48 | 33.49 | 33.89 | 34.29 | 33.33 | 1.19% | 8.58% | 25233 | 8516万 | 9.97 | 33.89 | 39.01 | 123 | 魅视科技 | 2023-11-07 二 | 32.37 | 32.16 | 33.49 | 33.80 | 31.69 | 4.14% | 8.39% | 24672 | 8158万 | 9.85 | 33.49 | 38.55 | 124 | 魅视科技 | 2023-11-06 一 | 30.84 | 30.72 | 32.16 | 32.26 | 30.80 | 4.69% | 6.92% | 20343 | 6439万 | 9.46 | 32.16 | 37.02 | 125 | 魅视科技 | 2023-11-03 五 | 30.15 | 29.99 | 30.72 | 31.05 | 29.99 | 2.43% | 4.40% | 12940 | 3967万 | 9.03 | 30.72 | 35.36 | 126 | 魅视科技 | 2023-11-02 四 | 30.40 | 30.22 | 29.99 | 30.55 | 29.88 | -0.76% | 3.08% | 9059 | 2741万 | 8.82 | 29.99 | 34.52 | 127 | 魅视科技 | 2023-11-01 三 | 30.89 | 30.10 | 30.22 | 30.89 | 29.71 | 0.40% | 5.26% | 15463 | 4698万 | 8.89 | 30.22 | 34.79 | 128 | 魅视科技 | 2023-10-31 二 | 30.10 | 30.14 | 30.10 | 30.26 | 29.71 | -0.13% | 3.90% | 11454 | 3430万 | 8.85 | 30.1 | 34.65 | 129 | 魅视科技 | 2023-10-30 一 | 29.88 | 29.72 | 30.14 | 30.18 | 28.96 | 1.41% | 6.27% | 18445 | 5465万 | 8.86 | 30.14 | 34.69 | 130 | 魅视科技 | 2023-10-27 五 | 29.88 | 29.31 | 29.72 | 30.50 | 29.22 | 1.40% | 7.23% | 21271 | 6320万 | 8.74 | 29.72 | 34.21 | 131 | 魅视科技 | 2023-10-26 四 | 29.67 | 29.88 | 29.31 | 29.79 | 29.20 | -1.91% | 3.32% | 9776 | 2880万 | 8.62 | 29.31 | 35.69 | 132 | 魅视科技 | 2023-10-25 三 | 28.48 | 28.37 | 29.88 | 30.08 | 28.40 | 5.32% | 5.77% | 16976 | 5020万 | 8.79 | 29.88 | 36.39 | 133 | 魅视科技 | 2023-10-24 二 | 27.58 | 27.69 | 28.37 | 28.58 | 27.08 | 2.46% | 3.41% | 10040 | 2821万 | 8.34 | 28.37 | 34.55 | 134 | 魅视科技 | 2023-10-23 一 | 28.28 | 28.35 | 27.69 | 28.30 | 27.20 | -2.33% | 4.05% | 11903 | 3290万 | 8.14 | 27.69 | 33.72 | 135 | 魅视科技 | 2023-10-20 五 | 29.41 | 29.43 | 28.35 | 29.65 | 28.06 | -3.67% | 4.29% | 12623 | 3598万 | 8.34 | 28.35 | 34.52 | 136 | 魅视科技 | 2023-10-19 四 | 29.78 | 29.83 | 29.43 | 30.38 | 29.30 | -1.34% | 3.46% | 10185 | 3050万 | 8.65 | 29.43 | 35.84 | 137 | 魅视科技 | 2023-10-18 三 | 30.70 | 30.76 | 29.83 | 30.70 | 29.78 | -3.02% | 3.04% | 8951 | 2685万 | 8.77 | 29.83 | 36.33 | 138 | 魅视科技 | 2023-10-17 二 | 30.72 | 30.56 | 30.76 | 30.89 | 30.42 | 0.65% | 2.89% | 8502 | 2606万 | 9.05 | 30.76 | 37.46 | 139 | 魅视科技 | 2023-10-16 一 | 30.88 | 30.89 | 30.56 | 31.07 | 30.10 | -1.07% | 3.40% | 9999 | 3049万 | 8.99 | 30.56 | 37.22 | 140 | 魅视科技 | 2023-10-13 五 | 31.24 | 31.46 | 30.89 | 31.45 | 30.81 | -1.81% | 2.76% | 8120 | 2516万 | 9.08 | 30.89 | 37.62 | 141 | 魅视科技 | 2023-10-12 四 | 31.31 | 31.29 | 31.46 | 31.88 | 31.05 | 0.54% | 4.38% | 12879 | 4048万 | 9.25 | 31.46 | 38.31 | 142 | 魅视科技 | 2023-10-11 三 | 30.96 | 30.90 | 31.29 | 31.50 | 30.65 | 1.26% | 2.84% | 8357 | 2607万 | 9.2 | 31.29 | 38.11 | 143 | 魅视科技 | 2023-10-10 二 | 30.55 | 30.76 | 30.90 | 31.18 | 30.55 | 0.46% | 3.70% | 10870 | 3371万 | 9.09 | 30.9 | 37.63 | 144 | 魅视科技 | 2023-10-09 一 | 30.68 | 30.80 | 30.76 | 31.30 | 30.50 | -0.13% | 3.82% | 11225 | 3465万 | 9.05 | 30.76 | 37.46 | 145 | 魅视科技 | 2023-09-28 四 | 30.33 | 29.92 | 30.80 | 31.09 | 30.00 | 2.94% | 5.54% | 16295 | 5013万 | 9.06 | 30.8 | 37.51 | 146 | 魅视科技 | 2023-09-27 三 | 30.50 | 29.97 | 29.92 | 30.82 | 29.43 | -0.17% | 3.52% | 10363 | 3112万 | 8.8 | 29.92 | 36.44 | 147 | 魅视科技 | 2023-09-26 二 | 30.05 | 30.00 | 29.97 | 30.69 | 29.82 | -0.10% | 2.88% | 8473 | 2553万 | 8.81 | 29.97 | 36.5 | 148 | 魅视科技 | 2023-09-25 一 | 30.85 | 30.80 | 30.00 | 30.91 | 29.88 | -2.60% | 3.17% | 9326 | 2816万 | 8.82 | 30 | 36.53 | 149 | 魅视科技 | 2023-09-22 五 | 29.68 | 29.48 | 30.80 | 30.90 | 29.29 | 4.48% | 3.82% | 11228 | 3410万 | 9.06 | 30.8 | 37.51 | 150 | 魅视科技 | 2023-09-21 四 | 29.91 | 29.65 | 29.48 | 29.95 | 29.40 | -0.57% | 1.79% | 5261 | 1558万 | 8.67 | 29.48 | 35.9 | 151 | 魅视科技 | 2023-09-20 三 | 29.94 | 29.94 | 29.65 | 30.30 | 29.65 | -0.97% | 3.48% | 10247 | 3070万 | 8.72 | 29.65 | 36.11 | 152 | 魅视科技 | 2023-09-19 二 | 30.68 | 30.75 | 29.94 | 30.76 | 29.53 | -2.63% | 4.00% | 11764 | 3519万 | 8.8 | 29.94 | 36.46 | 153 | 魅视科技 | 2023-09-18 一 | 30.83 | 30.92 | 30.75 | 31.31 | 30.43 | -0.55% | 3.05% | 8960 | 2764万 | 9.04 | 30.75 | 37.45 | 154 | 魅视科技 | 2023-09-15 五 | 31.04 | 30.72 | 30.92 | 31.29 | 30.43 | 0.65% | 3.43% | 10080 | 3111万 | 9.09 | 30.92 | 37.65 | 155 | 魅视科技 | 2023-09-14 四 | 30.32 | 30.72 | 30.72 | 30.77 | 30.32 | 0.00% | 2.86% | 8422 | 2574万 | 9.03 | 30.72 | 37.41 | 156 | 魅视科技 | 2023-09-13 三 | 31.01 | 31.20 | 30.72 | 31.11 | 30.42 | -1.54% | 3.87% | 11375 | 3482万 | 9.03 | 30.72 | 37.41 | 157 | 魅视科技 | 2023-09-12 二 | 31.44 | 31.44 | 31.20 | 31.68 | 30.59 | -0.76% | 5.31% | 15619 | 4884万 | 9.17 | 31.2 | 38 | 158 | 魅视科技 | 2023-09-11 一 | 31.70 | 31.50 | 31.44 | 32.01 | 31.33 | -0.19% | 3.77% | 11097 | 3510万 | 9.25 | 31.44 | 38.29 | 159 | 魅视科技 | 2023-09-08 五 | 30.97 | 30.93 | 31.50 | 31.65 | 30.97 | 1.84% | 3.17% | 9331 | 2927万 | 9.26 | 31.5 | 38.36 | 160 | 魅视科技 | 2023-09-07 四 | 31.62 | 31.65 | 30.93 | 31.69 | 30.90 | -2.27% | 2.91% | 8551 | 2672万 | 9.1 | 30.93 | 37.67 | 161 | 魅视科技 | 2023-09-06 三 | 31.15 | 31.11 | 31.65 | 31.67 | 30.70 | 1.74% | 2.89% | 8493 | 2665万 | 9.31 | 31.65 | 38.54 | 162 | 魅视科技 | 2023-09-05 二 | 31.23 | 31.11 | 31.11 | 31.64 | 30.93 | 0.00% | 2.35% | 6924 | 2162万 | 9.15 | 31.11 | 37.89 | 163 | 魅视科技 | 2023-09-04 一 | 31.29 | 31.07 | 31.11 | 31.43 | 30.68 | 0.13% | 2.41% | 7074 | 2191万 | 9.15 | 31.11 | 37.89 | 164 | 魅视科技 | 2023-09-01 五 | 31.66 | 31.66 | 31.07 | 31.66 | 30.90 | -1.86% | 2.68% | 7876 | 2459万 | 9.14 | 31.07 | 37.84 | 165 | 魅视科技 | 2023-08-31 四 | 31.49 | 31.49 | 31.66 | 31.75 | 31.15 | 0.54% | 4.64% | 13648 | 4298万 | 9.31 | 31.66 | 38.56 | 166 | 魅视科技 | 2023-08-30 三 | 30.92 | 30.51 | 31.49 | 31.85 | 30.56 | 3.21% | 10.69% | 31442 | 9850万 | 9.26 | 31.49 | 38.35 | 167 | 魅视科技 | 2023-08-29 二 | 27.68 | 27.74 | 30.51 | 30.51 | 27.59 | 9.99% | 6.37% | 18741 | 5521万 | 8.97 | 30.51 | 37.16 | 168 | 魅视科技 | 2023-08-28 一 | 29.17 | 27.70 | 27.74 | 29.38 | 27.68 | 0.14% | 3.54% | 10422 | 2981万 | 8.16 | 27.74 | 33.78 | 169 | 魅视科技 | 2023-08-25 五 | 29.42 | 29.15 | 27.70 | 29.42 | 27.65 | -4.97% | 4.29% | 12601 | 3544万 | 8.15 | 27.7 | 33.73 | 170 | 魅视科技 | 2023-08-23 三 | 30.19 | 30.18 | 29.50 | 30.34 | 29.50 | -2.25% | 2.02% | 5952 | 1777万 | 8.67 | 29.5 | 34.19 | 171 | 魅视科技 | 2023-08-22 二 | 29.55 | 29.76 | 30.18 | 30.39 | 29.30 | 1.41% | 3.25% | 9550 | 2858万 | 8.87 | 30.18 | 34.98 |
|
行情刷新 | 流通股东
|