魅视科技

sz001229 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

41.93

涨跌幅

+0.41%

成交量

8,620,900 股

成交额

366,004,416 元

换手率

11.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	41.26	41.93	43.98	40.77	+0.41%	8,620,900	366,004,416	11.69
2026-10-13	37.00	41.76	41.76	36.60	+10.01%	7,211,200	289,364,608	9.78
2026-10-12	36.65	37.96	38.31	35.88	+3.55%	4,098,300	152,868,944	5.56
2026-10-09	35.90	36.66	36.89	34.20	+3.74%	3,831,100	136,038,672	5.19
2026-10-08	37.01	35.34	37.74	34.80	-4.82%	2,781,900	99,996,096	3.77
2026-09-30	38.55	37.13	38.90	37.03	-3.38%	2,448,700	91,794,264	3.32
2026-09-29	37.49	38.43	38.50	37.03	+2.75%	3,023,600	114,197,864	4.10
2026-09-28	38.58	37.40	38.84	35.60	-3.31%	5,564,600	207,753,792	7.55
2026-09-24	38.74	38.68	39.97	38.66	-1.20%	2,870,500	112,538,064	3.89
2026-09-23	39.64	39.15	39.69	38.60	-1.86%	3,403,300	132,983,664	4.61
2026-09-22	40.20	39.89	40.81	39.64	+0.86%	5,445,200	218,926,656	7.38
2026-09-21	40.30	39.55	40.30	38.73	-1.10%	5,955,100	234,678,640	8.07
2026-09-18	36.95	39.99	39.99	36.08	+10.01%	5,459,600	208,145,248	7.40
2026-09-17	36.81	36.35	37.70	36.15	-0.57%	4,371,800	161,106,624	5.93
2026-09-16	37.40	36.56	37.58	35.35	+1.05%	4,311,900	157,148,368	5.85
2026-09-15	36.86	36.18	37.25	36.00	-2.22%	2,762,500	100,834,536	3.75
2026-09-14	37.38	37.00	37.58	36.61	-0.75%	2,615,100	96,724,440	3.55
2026-09-11	39.39	37.28	39.56	36.84	-6.80%	4,910,600	186,043,680	6.66
2026-09-10	40.00	40.00	40.95	39.33	-1.01%	3,504,000	140,953,264	4.75
2026-09-09	40.20	40.41	41.86	40.07	+0.75%	5,826,300	237,822,352	7.90
2026-09-08	39.99	40.11	41.43	38.40	+3.14%	9,394,600	374,830,720	12.74
2026-09-07	35.34	38.89	38.89	35.30	+10.01%	4,821,400	181,330,784	6.54
2026-09-04	36.82	35.35	37.21	35.04	-3.60%	3,923,100	140,909,424	5.32
2026-09-03	37.73	36.67	37.99	36.64	-2.29%	3,026,200	112,748,264	4.10
2026-09-02	37.32	37.53	37.80	36.50	-0.98%	3,776,800	140,348,112	5.12
2026-09-01	39.63	37.90	39.65	37.38	-3.37%	4,014,800	152,824,800	5.44
2026-08-31	38.83	39.22	39.48	38.07	-2.15%	3,980,300	155,464,976	5.40
2026-08-28	40.32	40.08	41.38	39.90	-1.57%	3,926,700	158,979,040	5.32
2026-08-27	40.48	40.72	41.18	39.61	+0.32%	4,645,400	188,136,576	6.30
2026-08-26	42.11	40.59	42.72	40.29	-4.20%	3,827,300	156,863,040	5.19

需要全历史数据与程序化访问？查看魅视科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001229 获取全部历史日线。