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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 44.60 | 44.71 | 43.52 | 43.67 | -2.69% | 2.46 | 3.08% |
| 2025-05-26 | 43.87 | 45.34 | 43.85 | 44.88 | +1.88% | 2.93 | 3.62% |
| 2025-05-23 | 45.08 | 45.22 | 44.04 | 44.05 | -2.21% | 2.85 | 3.52% |
| 2025-05-22 | 45.02 | 45.82 | 44.88 | 45.05 | -0.68% | 2.45 | 2.98% |
| 2025-05-21 | 46.71 | 46.71 | 45.10 | 45.36 | -2.90% | 4.10 | 4.96% |
| 2025-05-20 | 46.16 | 47.21 | 45.62 | 46.71 | +1.41% | 3.74 | 4.42% |
| 2025-05-19 | 46.89 | 47.04 | 45.35 | 46.06 | -1.70% | 3.15 | 3.79% |
| 2025-05-16 | 46.69 | 47.38 | 46.54 | 46.86 | +0.38% | 3.32 | 3.89% |
| 2025-05-15 | 47.39 | 47.61 | 46.56 | 46.68 | -2.21% | 3.40 | 3.98% |
| 2025-05-14 | 47.79 | 48.43 | 47.46 | 47.74 | -0.44% | 4.02 | 4.63% |
| 2025-05-13 | 49.06 | 49.16 | 47.76 | 47.95 | -1.21% | 4.62 | 5.26% |
| 2025-05-12 | 48.61 | 48.88 | 48.08 | 48.54 | +1.06% | 4.52 | 5.15% |
| 2025-05-09 | 49.19 | 49.19 | 47.36 | 48.03 | -3.27% | 6.15 | 7.04% |
| 2025-05-08 | 49.85 | 50.82 | 49.28 | 49.65 | -0.90% | 7.16 | 7.91% |
| 2025-05-07 | 51.45 | 51.82 | 49.13 | 50.10 | -2.60% | 10.66 | 11.67% |
| 2025-05-06 | 49.36 | 52.83 | 48.26 | 51.44 | +4.96% | 12.39 | 13.58% |