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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.55 | 52.56 | 51.34 | 52.39 | -1.04% | 6.70 | 7.08% |
| 2025-08-19 | 51.81 | 53.80 | 51.30 | 52.94 | +1.28% | 9.77 | 10.20% |
| 2025-08-18 | 50.01 | 52.70 | 49.93 | 52.27 | +4.23% | 10.33 | 11.02% |
| 2025-08-15 | 49.68 | 50.49 | 49.40 | 50.15 | +0.54% | 5.93 | 6.50% |
| 2025-08-14 | 50.70 | 51.00 | 49.69 | 49.88 | -1.13% | 7.43 | 8.11% |
| 2025-08-13 | 49.02 | 50.99 | 48.75 | 50.45 | +2.33% | 9.96 | 10.91% |
| 2025-08-12 | 49.00 | 49.38 | 48.26 | 49.30 | -0.42% | 6.30 | 7.09% |
| 2025-08-11 | 49.41 | 49.86 | 48.61 | 49.51 | +0.63% | 7.85 | 8.75% |
| 2025-08-08 | 49.98 | 50.67 | 49.06 | 49.20 | -1.72% | 7.66 | 8.45% |
| 2025-08-07 | 49.88 | 52.39 | 49.88 | 50.06 | -1.15% | 13.09 | 14.10% |
| 2025-08-06 | 49.83 | 52.99 | 49.40 | 50.64 | +2.72% | 18.27 | 19.57% |
| 2025-08-05 | 46.47 | 50.22 | 45.80 | 49.30 | +6.30% | 14.90 | 16.98% |
| 2025-08-04 | 45.46 | 47.18 | 45.46 | 46.38 | +1.55% | 5.68 | 6.73% |
| 2025-08-01 | 44.83 | 46.25 | 44.06 | 45.67 | +2.91% | 6.31 | 7.63% |
| 2025-07-31 | 44.05 | 46.30 | 44.05 | 44.38 | +0.63% | 5.27 | 6.37% |
| 2025-07-30 | 45.25 | 45.38 | 43.89 | 44.10 | -3.06% | 3.51 | 4.33% |
| 2025-07-29 | 45.50 | 45.65 | 45.03 | 45.49 | -0.50% | 2.31 | 2.82% |
| 2025-07-28 | 45.99 | 46.19 | 45.28 | 45.72 | +0.26% | 3.81 | 4.61% |
| 2025-07-25 | 44.56 | 45.66 | 44.56 | 45.60 | +2.61% | 4.09 | 5.01% |
| 2025-07-24 | 44.03 | 45.00 | 44.03 | 44.44 | +0.59% | 2.17 | 2.69% |