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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.60 | 48.14 | 46.71 | 46.99 | -2.02% | 2.68 | 3.12% |
| 2026-02-13 | 47.98 | 48.48 | 47.66 | 47.96 | -0.23% | 2.71 | 3.10% |
| 2026-02-12 | 47.80 | 48.20 | 47.33 | 48.07 | +1.07% | 2.92 | 3.35% |
| 2026-02-11 | 49.18 | 49.18 | 47.50 | 47.56 | -1.29% | 3.91 | 4.46% |
| 2026-02-10 | 46.50 | 48.50 | 46.50 | 48.18 | +3.86% | 4.98 | 5.75% |
| 2026-02-09 | 46.04 | 46.49 | 45.74 | 46.39 | +1.89% | 1.84 | 2.18% |
| 2026-02-06 | 45.11 | 46.27 | 44.75 | 45.53 | -1.04% | 1.94 | 2.33% |
| 2026-02-05 | 45.97 | 46.66 | 45.81 | 46.01 | -0.84% | 2.18 | 2.59% |
| 2026-02-04 | 45.20 | 46.59 | 45.06 | 46.40 | +1.64% | 3.07 | 3.68% |
| 2026-02-03 | 44.75 | 45.68 | 44.20 | 45.65 | +2.84% | 2.38 | 2.91% |
| 2026-02-02 | 44.80 | 45.55 | 44.35 | 44.39 | -0.76% | 2.07 | 2.54% |
| 2026-01-30 | 45.00 | 45.25 | 44.06 | 44.73 | -0.82% | 2.12 | 2.61% |
| 2026-01-29 | 45.50 | 46.75 | 44.89 | 45.10 | -1.57% | 2.56 | 3.08% |
| 2026-01-28 | 46.77 | 46.97 | 45.71 | 45.82 | -2.09% | 2.24 | 2.66% |
| 2026-01-27 | 46.00 | 46.99 | 45.00 | 46.80 | +1.15% | 2.93 | 3.50% |
| 2026-01-26 | 48.20 | 48.20 | 46.08 | 46.27 | -4.50% | 3.95 | 4.62% |
| 2026-01-23 | 47.50 | 48.63 | 47.29 | 48.45 | +2.00% | 4.43 | 5.06% |
| 2026-01-22 | 46.84 | 47.50 | 46.60 | 47.50 | +1.41% | 3.29 | 3.84% |
| 2026-01-21 | 46.24 | 47.23 | 46.06 | 46.84 | +0.47% | 2.87 | 3.37% |
| 2026-01-20 | 48.09 | 48.30 | 46.09 | 46.62 | -2.35% | 3.57 | 4.18% |