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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.44 | 45.38 | 44.33 | 45.35 | +2.16% | 3.97 | 4.88% |
| 2025-06-24 | 42.54 | 44.49 | 42.54 | 44.39 | +4.67% | 3.79 | 4.77% |
| 2025-06-23 | 41.60 | 42.50 | 41.60 | 42.41 | +0.74% | 1.76 | 2.30% |
| 2025-06-20 | 43.45 | 43.87 | 42.10 | 42.10 | -3.35% | 2.67 | 3.46% |
| 2025-06-19 | 43.75 | 44.80 | 43.35 | 43.56 | -0.43% | 3.10 | 3.88% |
| 2025-06-18 | 43.24 | 43.85 | 42.94 | 43.75 | +0.62% | 1.92 | 2.44% |
| 2025-06-17 | 43.71 | 44.10 | 43.29 | 43.48 | -0.62% | 1.84 | 2.33% |
| 2025-06-16 | 43.36 | 44.36 | 43.10 | 43.75 | +0.90% | 2.33 | 2.93% |
| 2025-06-13 | 44.34 | 44.88 | 43.00 | 43.36 | -3.00% | 3.91 | 4.95% |
| 2025-06-12 | 44.25 | 45.25 | 44.21 | 44.70 | +0.07% | 2.61 | 3.22% |
| 2025-06-11 | 44.76 | 45.38 | 44.50 | 44.67 | -0.51% | 2.64 | 3.25% |
| 2025-06-10 | 46.50 | 46.64 | 44.20 | 44.90 | -4.10% | 5.52 | 6.74% |
| 2025-06-09 | 46.33 | 47.54 | 45.81 | 46.82 | +4.44% | 7.87 | 9.33% |
| 2025-06-06 | 44.57 | 45.48 | 44.31 | 44.83 | +0.27% | 3.47 | 4.28% |
| 2025-06-05 | 43.50 | 44.87 | 43.47 | 44.71 | +2.78% | 3.76 | 4.68% |
| 2025-06-04 | 43.27 | 43.95 | 43.12 | 43.50 | +1.12% | 2.09 | 2.65% |
| 2025-06-03 | 43.13 | 43.70 | 42.94 | 43.02 | -0.30% | 1.84 | 2.34% |
| 2025-05-30 | 43.90 | 43.90 | 43.03 | 43.15 | -2.15% | 1.95 | 2.48% |
| 2025-05-29 | 43.88 | 44.34 | 43.73 | 44.10 | +1.84% | 2.43 | 3.04% |
| 2025-05-28 | 43.87 | 43.95 | 43.17 | 43.30 | -0.84% | 1.67 | 2.12% |