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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.58 | 44.87 | 44.02 | 44.18 | -0.94% | 2.55 | 3.18% |
| 2025-07-22 | 45.54 | 45.54 | 44.37 | 44.60 | -2.15% | 3.35 | 4.12% |
| 2025-07-21 | 45.45 | 46.06 | 45.27 | 45.58 | -0.33% | 2.63 | 3.18% |
| 2025-07-18 | 45.96 | 46.50 | 45.51 | 45.73 | -0.17% | 3.68 | 4.43% |
| 2025-07-17 | 44.59 | 46.15 | 44.30 | 45.81 | +2.76% | 5.41 | 6.55% |
| 2025-07-16 | 44.36 | 45.32 | 44.01 | 44.58 | +0.61% | 3.36 | 4.14% |
| 2025-07-15 | 43.00 | 44.45 | 41.60 | 44.31 | -0.61% | 4.89 | 6.24% |
| 2025-07-14 | 44.50 | 44.72 | 44.10 | 44.58 | +0.07% | 1.90 | 2.37% |
| 2025-07-11 | 44.38 | 44.93 | 43.44 | 44.55 | +0.29% | 2.68 | 3.36% |
| 2025-07-10 | 44.77 | 45.17 | 44.02 | 44.42 | -1.25% | 2.03 | 2.52% |
| 2025-07-09 | 44.97 | 45.51 | 44.75 | 44.98 | +0.09% | 2.49 | 3.05% |
| 2025-07-08 | 44.28 | 45.05 | 44.00 | 44.94 | +1.51% | 2.07 | 2.56% |
| 2025-07-07 | 44.53 | 44.65 | 43.80 | 44.27 | -0.87% | 1.89 | 2.37% |
| 2025-07-04 | 45.20 | 45.48 | 44.38 | 44.66 | -1.41% | 2.43 | 2.99% |
| 2025-07-03 | 44.63 | 45.40 | 44.63 | 45.30 | +1.62% | 2.24 | 2.74% |
| 2025-07-02 | 45.95 | 45.98 | 44.50 | 44.58 | -3.40% | 2.51 | 3.09% |
| 2025-07-01 | 46.41 | 46.68 | 45.66 | 46.15 | -0.54% | 3.07 | 3.69% |
| 2025-06-30 | 45.25 | 46.50 | 45.02 | 46.40 | +2.56% | 4.23 | 5.08% |
| 2025-06-27 | 44.99 | 45.57 | 44.36 | 45.24 | +0.73% | 2.72 | 3.33% |
| 2025-06-26 | 45.35 | 45.69 | 44.81 | 44.91 | -0.97% | 3.33 | 4.07% |