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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.39 | 39.89 | 39.16 | 39.74 | +0.79% | 1.23 | 1.71% |
| 2026-04-21 | 40.01 | 40.01 | 39.00 | 39.43 | -1.79% | 1.51 | 2.10% |
| 2026-04-20 | 40.00 | 40.45 | 39.71 | 40.15 | +0.38% | 1.71 | 2.34% |
| 2026-04-17 | 39.87 | 40.07 | 39.60 | 40.00 | -0.37% | 1.59 | 2.19% |
| 2026-04-16 | 39.00 | 40.57 | 38.81 | 40.15 | +3.85% | 2.31 | 3.20% |
| 2026-04-15 | 39.31 | 39.50 | 38.50 | 38.66 | -0.69% | 1.19 | 1.68% |
| 2026-04-14 | 38.83 | 39.12 | 38.62 | 38.93 | +1.12% | 1.23 | 1.74% |
| 2026-04-13 | 38.00 | 38.65 | 37.95 | 38.50 | -0.10% | 1.03 | 1.47% |
| 2026-04-10 | 38.16 | 39.00 | 38.16 | 38.54 | +1.98% | 1.75 | 2.48% |
| 2026-04-09 | 37.90 | 37.99 | 37.50 | 37.79 | -1.59% | 1.25 | 1.81% |
| 2026-04-08 | 37.00 | 38.45 | 36.80 | 38.40 | +6.96% | 2.27 | 3.32% |
| 2026-04-07 | 36.03 | 36.48 | 35.62 | 35.90 | -0.33% | 0.93 | 1.41% |
| 2026-04-03 | 37.21 | 37.21 | 35.91 | 36.02 | -2.07% | 1.05 | 1.59% |
| 2026-04-02 | 38.38 | 38.38 | 36.76 | 36.78 | -4.67% | 1.68 | 2.47% |
| 2026-04-01 | 38.85 | 39.00 | 38.35 | 38.58 | +0.89% | 1.35 | 1.92% |
| 2026-03-31 | 38.07 | 38.87 | 37.96 | 38.24 | +0.39% | 1.47 | 2.10% |
| 2026-03-30 | 37.85 | 38.10 | 37.00 | 38.09 | -0.57% | 1.27 | 1.86% |
| 2026-03-27 | 37.93 | 38.66 | 37.67 | 38.31 | +1.00% | 1.24 | 1.78% |
| 2026-03-26 | 39.13 | 39.30 | 37.76 | 37.93 | -3.39% | 1.42 | 2.02% |
| 2026-03-25 | 39.30 | 39.88 | 39.07 | 39.26 | +1.24% | 1.57 | 2.19% |