魅视科技(001229)股票信息
| 股票代码 | 001229 |
| 股票名称 | 魅视科技 |
| 最新价/元 | 28.13 |
| 涨跌额/元 | 2.13 |
| 涨跌幅/% | 8.19 |
| 买入/元 | 28.13 |
| 卖出/元 | 28.14 |
| 昨收/元 | 26.00 |
| 今开/元 | 26.60 |
| 最高/元 | 28.51 |
| 最低/元 | 25.91 |
| 成交量/手 | 50857.82 |
| 成交额/万 | 13870.98 |
| 股净值/元 | 32.33 |
| 市净率 | 2.98 |
| 总市值/万 | 281300.00 |
| 流通值/万 | 82718.82 |
| 换手率/% | 17.30 |
| 入市日期 | 2022-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
魅视科技(001229)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.60 | 28.13 | 2.13 | 8.19 | 50857.82 | 13870.98 | 17.30 |
| 2024-09-27 | 25.30 | 26.00 | 0.86 | 3.42 | 39230.95 | 10043.16 | 13.34 |
| 2024-09-26 | 24.27 | 25.14 | 0.96 | 3.97 | 22046.74 | 5431.32 | 7.50 |
| 2024-09-25 | 24.60 | 24.18 | -0.04 | -0.17 | 24924.27 | 6076.91 | 8.48 |
| 2024-09-24 | 23.69 | 24.22 | 0.55 | 2.32 | 21942.00 | 5219.71 | 7.46 |
| 2024-09-23 | 23.17 | 23.67 | 0.32 | 1.37 | 15947.00 | 3743.31 | 5.42 |
| 2024-09-20 | 22.77 | 23.35 | 0.52 | 2.28 | 18182.00 | 4223.49 | 6.18 |
| 2024-09-19 | 22.45 | 22.83 | 0.61 | 2.75 | 9422.00 | 2141.67 | 3.20 |
| 2024-09-18 | 22.57 | 22.22 | -0.34 | -1.51 | 7834.00 | 1737.71 | 2.66 |
| 2024-09-13 | 23.14 | 22.56 | -0.56 | -2.42 | 9276.00 | 2110.35 | 3.15 |
| 2024-09-12 | 23.22 | 23.12 | -0.10 | -0.43 | 6441.00 | 1503.14 | 2.19 |
| 2024-09-11 | 23.54 | 23.22 | -0.37 | -1.57 | 6241.00 | 1457.58 | 2.12 |
| 2024-09-10 | 23.08 | 23.59 | 0.50 | 2.17 | 11566.00 | 2696.02 | 3.93 |
| 2024-09-09 | 22.90 | 23.09 | 0.23 | 1.01 | 9081.40 | 2085.36 | 3.09 |
| 2024-09-06 | 23.91 | 22.86 | -1.11 | -4.63 | 16811.00 | 3911.48 | 5.72 |
| 2024-09-05 | 23.61 | 23.97 | 0.36 | 1.53 | 10265.00 | 2442.58 | 3.49 |
| 2024-09-04 | 23.65 | 23.61 | -0.19 | -0.80 | 7752.00 | 1832.37 | 2.64 |
| 2024-09-03 | 23.61 | 23.80 | 0.20 | 0.85 | 8369.00 | 1986.74 | 2.85 |
| 2024-09-02 | 24.30 | 23.60 | -0.79 | -3.24 | 12485.00 | 2990.04 | 4.25 |
| 2024-08-30 | 23.99 | 24.39 | 0.36 | 1.50 | 17047.00 | 4177.51 | 5.80 |
| 2024-08-29 | 23.60 | 24.03 | 0.31 | 1.31 | 12597.00 | 3019.45 | 4.28 |
| 2024-08-28 | 23.53 | 23.72 | 0.07 | 0.30 | 8673.00 | 2059.57 | 2.95 |
| 2024-08-27 | 24.21 | 23.65 | -0.60 | -2.47 | 10048.00 | 2396.64 | 3.42 |
| 2024-08-26 | 23.90 | 24.25 | 0.35 | 1.46 | 11673.00 | 2825.10 | 3.97 |
| 2024-08-23 | 23.62 | 23.90 | 0.27 | 1.14 | 14161.00 | 3350.54 | 4.82 |
| 2024-08-22 | 24.08 | 23.63 | -0.50 | -2.07 | 14063.00 | 3369.86 | 4.78 |
| 2024-08-21 | 24.26 | 24.13 | -0.13 | -0.54 | 10491.00 | 2546.47 | 3.57 |
| 2024-08-20 | 24.98 | 24.26 | -0.73 | -2.92 | 22832.00 | 5559.16 | 7.76 |
| 2024-08-19 | 25.40 | 24.99 | -0.41 | -1.61 | 22143.00 | 5555.36 | 7.53 |
| 2024-08-16 | 24.95 | 25.40 | 0.71 | 2.88 | 36121.60 | 9139.57 | 12.28 |
| 2024-08-15 | 24.55 | 24.69 | 0.17 | 0.69 | 17868.00 | 4404.84 | 6.08 |
| 2024-08-14 | 24.55 | 24.52 | -0.07 | -0.29 | 12981.00 | 3186.89 | 4.41 |
| 2024-08-13 | 24.85 | 24.59 | 0.33 | 1.36 | 18458.00 | 4505.39 | 6.28 |
| 2024-08-12 | 24.93 | 24.26 | -0.67 | -2.69 | 17279.00 | 4194.32 | 5.88 |
| 2024-08-09 | 25.10 | 24.93 | -0.12 | -0.48 | 20002.00 | 5020.80 | 6.80 |
| 2024-08-08 | 26.06 | 25.05 | -1.01 | -3.88 | 35826.00 | 9018.14 | 12.18 |
| 2024-08-07 | 26.35 | 26.06 | -0.84 | -3.12 | 45084.47 | 11881.28 | 15.33 |
| 2024-08-06 | 26.45 | 26.90 | 1.10 | 4.26 | 61563.47 | 16516.85 | 20.94 |
| 2024-08-05 | 26.91 | 25.80 | -1.37 | -5.04 | 47263.87 | 12701.96 | 16.07 |
| 2024-08-02 | 27.20 | 27.17 | -0.81 | -2.90 | 62575.67 | 16866.58 | 21.28 |
| 2024-08-01 | 27.50 | 27.98 | -0.95 | -3.28 | 91643.71 | 25176.49 | 31.17 |
| 2024-07-31 | 27.96 | 28.93 | 1.37 | 4.97 | 117311.71 | 34452.53 | 39.89 |
| 2024-07-30 | 24.88 | 27.56 | 2.51 | 10.02 | 49187.57 | 13054.71 | 16.73 |
| 2024-07-29 | 24.75 | 25.05 | 0.25 | 1.01 | 24110.87 | 6038.25 | 8.20 |
| 2024-07-26 | 23.70 | 24.80 | 0.76 | 3.16 | 32485.20 | 8023.83 | 11.05 |
| 2024-07-25 | 23.42 | 24.04 | 0.62 | 2.65 | 18632.00 | 4418.73 | 6.34 |
| 2024-07-24 | 23.39 | 23.42 | 0.04 | 0.17 | 15881.00 | 3716.36 | 5.40 |
| 2024-07-23 | 23.98 | 23.38 | -0.62 | -2.58 | 10442.00 | 2479.62 | 3.55 |
| 2024-07-22 | 23.52 | 24.00 | 0.38 | 1.61 | 12517.94 | 2994.51 | 4.26 |
| 2024-07-19 | 22.69 | 23.62 | 0.89 | 3.92 | 16859.04 | 3932.44 | 5.73 |
| 2024-07-18 | 22.57 | 22.73 | -0.19 | -0.83 | 17246.00 | 3846.28 | 5.86 |
| 2024-07-17 | 23.75 | 22.92 | -0.88 | -3.70 | 19671.10 | 4553.53 | 6.69 |
| 2024-07-16 | 23.83 | 23.80 | -0.10 | -0.42 | 16068.00 | 3827.02 | 5.46 |
| 2024-07-15 | 25.08 | 23.90 | -1.29 | -5.12 | 21985.17 | 5336.19 | 7.48 |
| 2024-07-12 | 25.62 | 25.19 | -0.64 | -2.48 | 17668.10 | 4496.46 | 6.01 |
| 2024-07-11 | 24.80 | 25.83 | 1.45 | 5.95 | 25936.10 | 6590.42 | 8.82 |
| 2024-07-10 | 25.19 | 24.38 | -0.89 | -3.52 | 20273.00 | 5037.95 | 6.89 |
| 2024-07-09 | 24.80 | 25.27 | 0.39 | 1.57 | 26845.34 | 6668.62 | 9.13 |
| 2024-07-08 | 26.15 | 24.88 | -0.98 | -3.79 | 18111.40 | 4562.12 | 6.16 |
| 2024-07-05 | 25.80 | 25.86 | -0.22 | -0.84 | 22299.00 | 5721.83 | 7.58 |
| 2024-07-04 | 26.86 | 26.08 | -0.66 | -2.47 | 22731.00 | 6034.61 | 7.73 |
| 2024-07-03 | 27.64 | 26.74 | -0.99 | -3.57 | 26867.34 | 7259.07 | 9.14 |
| 2024-07-02 | 29.00 | 27.73 | -1.32 | -4.54 | 38203.34 | 10759.39 | 12.99 |
| 2024-07-01 | 29.50 | 29.05 | -0.12 | -0.41 | 37196.34 | 10878.80 | 12.65 |
| 2024-06-28 | 28.99 | 29.17 | -0.64 | -2.15 | 53531.34 | 15488.25 | 18.20 |
| 2024-06-27 | 28.50 | 30.41 | 1.72 | 6.00 | 61175.68 | 18048.63 | 20.80 |
| 2024-06-26 | 27.18 | 28.69 | 1.08 | 3.91 | 48136.30 | 13308.95 | 16.37 |
| 2024-06-25 | 30.00 | 27.61 | -3.02 | -9.86 | 59033.70 | 16661.90 | 20.08 |
| 2024-06-24 | 29.20 | 30.63 | 1.15 | 3.90 | 76747.46 | 23876.04 | 26.10 |
| 2024-06-21 | 27.90 | 29.48 | 0.91 | 3.19 | 54370.55 | 15664.11 | 18.49 |
| 2024-06-20 | 27.00 | 28.57 | 0.64 | 2.29 | 50297.47 | 13920.11 | 17.10 |
| 2024-06-19 | 26.33 | 27.93 | 1.66 | 6.32 | 43799.55 | 12052.11 | 14.89 |
| 2024-06-18 | 25.83 | 26.27 | 0.34 | 1.31 | 8924.00 | 2338.51 | 3.03 |
| 2024-06-17 | 26.04 | 25.93 | -0.40 | -1.52 | 8758.00 | 2282.00 | 2.98 |
| 2024-06-14 | 25.83 | 26.33 | 0.40 | 1.54 | 9753.34 | 2544.10 | 3.32 |
| 2024-06-13 | 25.91 | 25.93 | -0.12 | -0.46 | 11494.00 | 2983.32 | 3.91 |
| 2024-06-12 | 25.50 | 26.05 | 0.37 | 1.44 | 13580.34 | 3517.83 | 4.62 |
| 2024-06-11 | 25.13 | 25.68 | 0.55 | 2.19 | 11013.34 | 2771.95 | 3.75 |
| 2024-06-07 | 24.89 | 25.13 | 0.52 | 2.11 | 11562.34 | 2892.09 | 3.93 |
| 2024-06-06 | 26.30 | 24.61 | -1.35 | -5.20 | 20300.32 | 5082.44 | 6.90 |
| 2024-06-05 | 26.00 | 25.96 | -0.38 | -1.44 | 11249.00 | 2942.10 | 3.83 |
| 2024-06-04 | 27.40 | 26.34 | -0.78 | -2.88 | 16375.21 | 4311.61 | 5.57 |
| 2024-06-03 | 27.85 | 27.12 | -0.83 | -2.97 | 12044.00 | 3298.51 | 4.10 |
| 2024-05-31 | 27.00 | 27.95 | 1.04 | 3.87 | 15496.40 | 4289.17 | 5.27 |
| 2024-05-30 | 27.29 | 26.91 | -0.37 | -1.36 | 10914.00 | 2960.19 | 3.71 |
| 2024-05-29 | 27.58 | 27.28 | -0.31 | -1.12 | 13506.21 | 3736.77 | 4.59 |
| 2024-05-28 | 28.60 | 27.59 | -0.79 | -2.78 | 24269.00 | 6738.40 | 8.25 |
| 2024-05-27 | 28.56 | 28.38 | -0.19 | -0.67 | 9714.47 | 2742.64 | 3.30 |
| 2024-05-24 | 29.56 | 28.57 | -0.68 | -2.33 | 11517.21 | 3313.46 | 3.92 |
| 2024-05-23 | 30.58 | 29.25 | -1.11 | -3.66 | 10155.00 | 3011.23 | 3.45 |
| 2024-05-22 | 30.37 | 30.36 | -0.01 | -0.03 | 8232.40 | 2506.13 | 2.80 |
| 2024-05-21 | 31.02 | 30.37 | -0.62 | -2.00 | 15034.47 | 4613.48 | 5.11 |
| 2024-05-20 | 30.33 | 30.99 | 0.79 | 2.62 | 19856.00 | 6095.32 | 6.75 |
| 2024-05-17 | 29.99 | 30.20 | 0.50 | 1.68 | 24391.60 | 7332.27 | 8.29 |
| 2024-05-16 | 28.27 | 29.70 | 1.10 | 3.85 | 23155.40 | 6761.66 | 7.87 |
| 2024-05-15 | 29.14 | 28.60 | -0.23 | -0.80 | 17541.07 | 5060.74 | 5.97 |
| 2024-05-14 | 28.53 | 28.83 | 0.33 | 1.16 | 21472.00 | 6218.95 | 7.30 |
| 2024-05-13 | 28.99 | 28.50 | -0.51 | -1.76 | 15582.00 | 4456.13 | 5.30 |
| 2024-05-10 | 30.21 | 29.01 | -0.88 | -2.94 | 20430.00 | 6056.81 | 6.95 |
| 2024-05-09 | 29.55 | 29.89 | 0.30 | 1.01 | 20403.00 | 6033.01 | 6.94 |
日K线
周K线
月K线
