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 | 33.00 |
| 涨跌额/元 | -0.72 |
| 涨跌幅/% | -2.14 |
| 买入/元 | 32.99 |
| 卖出/元 | 33.00 |
| 昨收/元 | 33.72 |
| 今开/元 | 33.65 |
| 最高/元 | 33.68 |
| 最低/元 | 32.83 |
| 成交量/手 | 16878.34 |
| 成交额/万 | 5602.48 |
| 股净值/元 | 41.25 |
| 市净率 | 3.31 |
| 总市值/万 | 330000.00 |
| 流通值/万 | 97039.50 |
| 换手率/% | 5.74 |
| 入市日期 | 2022-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.65 | 33.00 | -0.72 | -2.14 | 16878.34 | 5602.48 | 5.74 |
| 2025-07-21 | 33.79 | 33.72 | -0.06 | -0.18 | 15086.00 | 5073.33 | 5.13 |
| 2025-07-18 | 33.32 | 33.78 | 0.59 | 1.78 | 25977.34 | 8735.24 | 8.83 |
| 2025-07-17 | 32.87 | 33.19 | 0.42 | 1.28 | 14753.00 | 4867.75 | 5.02 |
| 2025-07-16 | 32.79 | 32.77 | -0.02 | -0.06 | 11718.00 | 3840.04 | 3.98 |
| 2025-07-15 | 32.96 | 32.79 | -0.17 | -0.52 | 23045.00 | 7530.02 | 7.84 |
| 2025-07-14 | 32.89 | 32.96 | 0.04 | 0.12 | 11504.00 | 3783.89 | 3.91 |
| 2025-07-11 | 32.90 | 32.92 | -0.12 | -0.36 | 15510.96 | 5113.61 | 5.27 |
| 2025-07-10 | 33.30 | 33.04 | -0.26 | -0.78 | 16381.00 | 5414.92 | 5.57 |
| 2025-07-09 | 33.62 | 33.30 | -0.32 | -0.95 | 32178.00 | 10891.74 | 10.94 |
| 2025-07-08 | 33.21 | 33.62 | 0.29 | 0.87 | 18447.00 | 6168.73 | 6.27 |
| 2025-07-07 | 33.46 | 33.33 | 0.25 | 0.76 | 18391.00 | 6129.46 | 6.25 |
| 2025-07-04 | 32.81 | 33.08 | 0.20 | 0.61 | 26770.00 | 8866.20 | 9.10 |
| 2025-07-03 | 32.43 | 32.88 | 0.47 | 1.45 | 22941.47 | 7585.10 | 7.80 |
| 2025-07-02 | 32.50 | 32.41 | -0.17 | -0.52 | 10725.00 | 3472.96 | 3.65 |
| 2025-07-01 | 33.03 | 32.58 | -0.34 | -1.03 | 11918.00 | 3897.13 | 4.05 |
| 2025-06-30 | 32.63 | 32.92 | 0.34 | 1.04 | 13202.00 | 4342.33 | 4.49 |
| 2025-06-27 | 32.32 | 32.58 | 0.25 | 0.77 | 12316.00 | 4005.49 | 4.19 |
| 2025-06-26 | 32.88 | 32.33 | -0.32 | -0.98 | 11809.00 | 3838.05 | 4.02 |
| 2025-06-25 | 32.39 | 32.65 | 0.11 | 0.34 | 18175.74 | 5915.23 | 6.18 |
| 2025-06-24 | 31.42 | 32.54 | 1.14 | 3.63 | 24056.74 | 7770.83 | 8.18 |
| 2025-06-23 | 31.32 | 32.00 | 0.76 | 2.43 | 11020.00 | 3491.01 | 3.75 |
| 2025-06-20 | 31.80 | 31.24 | -0.64 | -2.01 | 10691.00 | 3363.53 | 3.64 |
| 2025-06-19 | 32.35 | 31.88 | -0.55 | -1.70 | 10270.00 | 3304.14 | 3.49 |
| 2025-06-18 | 32.04 | 32.43 | 0.18 | 0.56 | 9171.00 | 2963.13 | 3.12 |
| 2025-06-17 | 32.20 | 32.25 | -0.05 | -0.16 | 9026.00 | 2910.27 | 3.07 |
| 2025-06-16 | 31.18 | 32.30 | 0.86 | 2.74 | 15153.00 | 4865.72 | 5.15 |
| 2025-06-13 | 32.14 | 31.44 | -1.02 | -3.14 | 15294.00 | 4860.62 | 5.20 |
| 2025-06-12 | 32.32 | 32.46 | 0.03 | 0.09 | 12224.00 | 3973.34 | 4.16 |
| 2025-06-11 | 32.40 | 32.43 | 0.03 | 0.09 | 11874.00 | 3856.77 | 4.04 |
| 2025-06-10 | 32.74 | 32.40 | -0.34 | -1.04 | 20057.64 | 6517.56 | 6.82 |
| 2025-06-09 | 32.81 | 32.74 | -0.28 | -0.85 | 19412.05 | 6366.96 | 6.60 |
| 2025-06-06 | 32.45 | 33.02 | 0.57 | 1.76 | 27247.06 | 8896.50 | 9.27 |
| 2025-06-05 | 31.50 | 32.45 | 1.08 | 3.44 | 32709.90 | 10573.80 | 11.12 |
| 2025-06-04 | 31.07 | 31.37 | 0.29 | 0.93 | 10703.00 | 3346.23 | 3.64 |
| 2025-06-03 | 30.79 | 31.08 | -0.12 | -0.39 | 12691.00 | 3970.28 | 4.32 |
| 2025-05-30 | 31.99 | 31.20 | -0.95 | -2.96 | 17248.00 | 5442.33 | 5.87 |
| 2025-05-29 | 31.55 | 32.15 | 0.39 | 1.23 | 31499.10 | 10052.91 | 10.71 |
| 2025-05-28 | 30.65 | 31.76 | 1.17 | 3.83 | 35245.00 | 11185.31 | 11.99 |
| 2025-05-27 | 30.92 | 30.59 | -0.32 | -1.04 | 6382.81 | 1953.93 | 2.17 |
| 2025-05-26 | 30.41 | 30.91 | 0.19 | 0.62 | 9975.00 | 3076.72 | 3.39 |
| 2025-05-23 | 31.16 | 30.72 | -0.37 | -1.19 | 10802.00 | 3351.23 | 3.67 |
| 2025-05-22 | 31.61 | 31.09 | -0.46 | -1.46 | 9209.00 | 2885.86 | 3.13 |
| 2025-05-21 | 32.12 | 31.55 | -0.62 | -1.93 | 8405.00 | 2663.32 | 2.86 |
| 2025-05-20 | 31.96 | 32.17 | 0.20 | 0.63 | 7714.00 | 2474.27 | 2.62 |
| 2025-05-19 | 31.83 | 31.97 | 0.37 | 1.17 | 7855.00 | 2492.10 | 2.67 |
| 2025-05-16 | 31.51 | 31.60 | 0.09 | 0.29 | 8162.00 | 2586.27 | 2.78 |
| 2025-05-15 | 31.78 | 31.51 | -0.36 | -1.13 | 6807.60 | 2155.72 | 2.32 |
| 2025-05-14 | 31.90 | 31.87 | -0.02 | -0.06 | 10550.00 | 3364.54 | 3.59 |
| 2025-05-13 | 32.84 | 31.89 | -0.71 | -2.18 | 11807.00 | 3810.77 | 4.02 |
| 2025-05-12 | 32.36 | 32.60 | 0.47 | 1.46 | 12841.00 | 4173.52 | 4.37 |
| 2025-05-09 | 32.68 | 32.13 | -0.39 | -1.20 | 11233.00 | 3631.07 | 3.82 |
| 2025-05-08 | 31.91 | 32.52 | 0.61 | 1.91 | 15158.00 | 4912.03 | 5.15 |
| 2025-05-07 | 32.17 | 31.91 | 0.25 | 0.79 | 15657.60 | 4999.28 | 5.32 |
| 2025-05-06 | 31.24 | 31.66 | 0.43 | 1.38 | 12190.60 | 3838.37 | 4.15 |
| 2025-04-30 | 30.64 | 31.23 | 0.71 | 2.33 | 13101.00 | 4091.51 | 4.46 |
| 2025-04-29 | 29.82 | 30.52 | 0.71 | 2.38 | 10616.00 | 3225.96 | 3.61 |
| 2025-04-28 | 29.57 | 29.81 | -0.75 | -2.45 | 14058.00 | 4171.17 | 4.78 |
| 2025-04-25 | 30.87 | 30.56 | -0.21 | -0.68 | 7624.00 | 2343.19 | 2.59 |
| 2025-04-24 | 30.85 | 30.77 | -0.31 | -1.00 | 10004.00 | 3082.55 | 3.40 |
| 2025-04-23 | 30.77 | 31.08 | 0.31 | 1.01 | 10323.00 | 3216.17 | 3.51 |
| 2025-04-22 | 30.49 | 30.77 | 0.25 | 0.82 | 8623.00 | 2646.83 | 2.93 |
| 2025-04-21 | 30.09 | 30.52 | 0.37 | 1.23 | 7559.00 | 2303.63 | 2.57 |
| 2025-04-18 | 30.11 | 30.15 | 0.05 | 0.17 | 7482.00 | 2252.89 | 2.54 |
| 2025-04-17 | 29.72 | 30.10 | 0.26 | 0.87 | 8542.81 | 2579.40 | 2.91 |
| 2025-04-16 | 30.17 | 29.84 | -0.35 | -1.16 | 9927.00 | 2957.09 | 3.38 |
| 2025-04-15 | 30.24 | 30.19 | 0.07 | 0.23 | 7925.00 | 2384.49 | 2.70 |
| 2025-04-14 | 29.99 | 30.12 | 0.49 | 1.65 | 11170.00 | 3375.75 | 3.80 |
| 2025-04-11 | 29.10 | 29.63 | 0.39 | 1.33 | 10423.00 | 3084.47 | 3.54 |
| 2025-04-10 | 28.81 | 29.24 | 0.99 | 3.50 | 16048.00 | 4720.58 | 5.46 |
| 2025-04-09 | 27.47 | 28.25 | 0.57 | 2.06 | 18904.00 | 5130.30 | 6.43 |
| 2025-04-08 | 28.50 | 27.68 | -1.39 | -4.78 | 22109.00 | 6111.33 | 7.52 |
| 2025-04-07 | 30.35 | 29.07 | -3.23 | -10.00 | 12444.47 | 3648.57 | 4.23 |
| 2025-04-03 | 32.50 | 32.30 | -0.42 | -1.28 | 10031.00 | 3237.74 | 3.41 |
| 2025-04-02 | 32.83 | 32.72 | -0.11 | -0.34 | 7902.00 | 2600.48 | 2.69 |
| 2025-04-01 | 32.41 | 32.83 | 0.43 | 1.33 | 10514.47 | 3459.86 | 3.58 |
| 2025-03-31 | 33.12 | 32.40 | -0.33 | -1.01 | 9245.00 | 2989.87 | 3.14 |
| 2025-03-28 | 33.39 | 32.73 | -0.66 | -1.98 | 10519.00 | 3477.99 | 3.58 |
| 2025-03-27 | 33.46 | 33.39 | 0.05 | 0.15 | 10762.00 | 3579.76 | 3.66 |
| 2025-03-26 | 33.30 | 33.34 | 0.15 | 0.45 | 10494.00 | 3513.11 | 3.57 |
| 2025-03-25 | 33.48 | 33.19 | -0.62 | -1.83 | 10790.00 | 3601.06 | 3.67 |
| 2025-03-24 | 34.68 | 33.81 | -1.03 | -2.96 | 22488.34 | 7612.95 | 7.65 |
| 2025-03-21 | 35.26 | 34.84 | -0.44 | -1.25 | 25594.25 | 9099.00 | 8.70 |
| 2025-03-20 | 35.41 | 35.28 | -0.25 | -0.70 | 10770.00 | 3819.90 | 3.66 |
| 2025-03-19 | 36.00 | 35.53 | -0.53 | -1.47 | 12192.00 | 4342.18 | 4.15 |
| 2025-03-18 | 35.96 | 36.06 | 0.28 | 0.78 | 15879.34 | 5692.74 | 5.40 |
| 2025-03-17 | 35.65 | 35.78 | 0.23 | 0.65 | 13813.00 | 4941.43 | 4.70 |
| 2025-03-14 | 35.10 | 35.55 | 0.40 | 1.14 | 17541.34 | 6191.57 | 5.97 |
| 2025-03-13 | 35.52 | 35.15 | -0.47 | -1.32 | 17462.00 | 6105.86 | 5.94 |
| 2025-03-12 | 35.62 | 35.62 | 0.07 | 0.20 | 19045.00 | 6801.06 | 6.48 |
| 2025-03-11 | 34.72 | 35.55 | 0.36 | 1.02 | 18427.00 | 6551.36 | 6.27 |
| 2025-03-10 | 35.45 | 35.19 | -0.26 | -0.73 | 12153.45 | 4277.45 | 4.13 |
| 2025-03-07 | 35.87 | 35.45 | -0.64 | -1.77 | 20989.00 | 7503.18 | 7.14 |
| 2025-03-06 | 35.45 | 36.09 | 0.84 | 2.38 | 32288.45 | 11618.18 | 10.98 |
| 2025-03-05 | 35.23 | 35.25 | -0.19 | -0.54 | 15607.64 | 5493.27 | 5.31 |
| 2025-03-04 | 34.70 | 35.44 | 0.62 | 1.78 | 18452.00 | 6478.62 | 6.27 |
| 2025-03-03 | 34.34 | 34.82 | 0.57 | 1.66 | 20958.00 | 7289.10 | 7.13 |
| 2025-02-28 | 35.60 | 34.25 | -1.70 | -4.73 | 26214.00 | 9135.14 | 8.91 |
| 2025-02-27 | 36.71 | 35.95 | -0.70 | -1.91 | 30492.00 | 10944.10 | 10.37 |
| 2025-02-26 | 36.46 | 36.65 | -0.02 | -0.06 | 27514.00 | 10038.86 | 9.36 |
日K线
周K线
月K线
