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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.99 | 38.99 | 37.76 | 38.78 | +1.97% | 1.66 | 2.38% |
| 2026-03-23 | 40.21 | 40.88 | 37.78 | 38.03 | -7.78% | 2.58 | 3.61% |
| 2026-03-20 | 42.80 | 42.95 | 41.20 | 41.24 | -2.71% | 1.82 | 2.39% |
| 2026-03-19 | 43.02 | 43.33 | 42.13 | 42.39 | -3.64% | 2.00 | 2.57% |
| 2026-03-18 | 43.73 | 44.00 | 42.92 | 43.99 | +1.36% | 1.95 | 2.47% |
| 2026-03-17 | 45.68 | 45.70 | 43.38 | 43.40 | -4.05% | 2.32 | 2.88% |
| 2026-03-16 | 44.62 | 45.30 | 43.86 | 45.23 | +1.00% | 2.32 | 2.86% |
| 2026-03-13 | 45.82 | 45.82 | 44.67 | 44.78 | -3.20% | 3.16 | 3.85% |
| 2026-03-12 | 47.93 | 47.96 | 46.05 | 46.26 | -4.14% | 4.82 | 5.65% |
| 2026-03-11 | 49.90 | 50.05 | 48.02 | 48.26 | -1.79% | 5.81 | 6.56% |
| 2026-03-10 | 49.57 | 50.20 | 47.84 | 49.14 | +0.29% | 9.82 | 11.01% |
| 2026-03-09 | 47.10 | 50.00 | 46.89 | 49.00 | +5.90% | 10.02 | 11.38% |
| 2026-03-06 | 44.80 | 46.40 | 44.35 | 46.27 | +2.59% | 2.84 | 3.44% |
| 2026-03-05 | 46.70 | 46.73 | 44.87 | 45.10 | -1.66% | 3.51 | 4.22% |
| 2026-03-04 | 43.91 | 46.88 | 43.21 | 45.86 | +3.15% | 4.25 | 5.17% |
| 2026-03-03 | 48.26 | 48.88 | 44.44 | 44.46 | -7.82% | 4.86 | 5.81% |
| 2026-03-02 | 48.35 | 48.75 | 47.66 | 48.23 | -1.93% | 4.35 | 4.96% |
| 2026-02-27 | 46.91 | 49.98 | 46.91 | 49.18 | +5.18% | 7.82 | 8.80% |
| 2026-02-26 | 46.33 | 47.07 | 46.31 | 46.76 | +0.88% | 2.00 | 2.36% |
| 2026-02-25 | 46.99 | 47.17 | 46.24 | 46.35 | -1.36% | 2.46 | 2.91% |