美格智能 sz.002881
46.95
-1.12%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 48.05 | 49.00 | 46.57 | 46.95 | -1.12% | 7.13 | 8.28% |
| 2026-05-22 | 45.40 | 47.48 | 45.10 | 47.48 | +3.56% | 8.48 | 9.99% |
| 2026-05-21 | 44.82 | 46.69 | 44.56 | 45.85 | +2.48% | 8.51 | 10.22% |
| 2026-05-20 | 45.12 | 46.10 | 44.65 | 44.74 | -1.99% | 5.97 | 7.27% |
| 2026-05-19 | 44.87 | 45.75 | 43.55 | 45.65 | +2.26% | 9.43 | 11.50% |
| 2026-05-18 | 40.58 | 44.64 | 40.31 | 44.64 | +10.00% | 5.95 | 7.56% |
| 2026-05-15 | 40.83 | 41.55 | 40.31 | 40.58 | +0.02% | 2.09 | 2.82% |
| 2026-05-14 | 41.65 | 41.97 | 40.51 | 40.57 | -2.38% | 1.96 | 2.63% |
| 2026-05-13 | 40.93 | 41.65 | 40.40 | 41.56 | +1.24% | 1.96 | 2.62% |
| 2026-05-12 | 41.86 | 42.18 | 40.92 | 41.05 | -1.94% | 2.02 | 2.69% |
| 2026-05-11 | 41.85 | 41.95 | 41.01 | 41.86 | +1.33% | 2.35 | 3.11% |
| 2026-05-08 | 40.68 | 41.73 | 40.27 | 41.31 | +1.45% | 2.22 | 2.97% |
| 2026-05-07 | 40.00 | 40.77 | 39.76 | 40.72 | +2.29% | 2.06 | 2.81% |
| 2026-05-06 | 39.33 | 40.15 | 39.33 | 39.81 | +1.89% | 2.03 | 2.80% |
| 2026-04-30 | 38.93 | 39.30 | 38.50 | 39.07 | +0.64% | 1.13 | 1.60% |
| 2026-04-29 | 37.88 | 38.95 | 37.88 | 38.82 | +1.62% | 1.07 | 1.52% |
| 2026-04-28 | 39.38 | 39.38 | 37.91 | 38.20 | -3.02% | 1.51 | 2.15% |
| 2026-04-27 | 39.21 | 39.98 | 38.80 | 39.39 | -0.28% | 1.33 | 1.85% |
| 2026-04-24 | 38.89 | 39.96 | 38.30 | 39.50 | +0.82% | 1.76 | 2.47% |
| 2026-04-23 | 40.01 | 40.14 | 39.04 | 39.18 | -1.41% | 1.27 | 1.77% |