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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.52 | 48.84 | 46.88 | 47.74 | -0.60% | 4.22 | 4.85% |
| 2026-01-16 | 48.69 | 49.49 | 47.50 | 48.03 | -1.31% | 5.57 | 6.37% |
| 2026-01-15 | 50.86 | 50.86 | 48.05 | 48.67 | -5.77% | 8.76 | 9.83% |
| 2026-01-14 | 50.01 | 53.96 | 50.01 | 51.65 | +0.56% | 15.87 | 16.76% |
| 2026-01-13 | 51.87 | 53.17 | 49.98 | 51.36 | -0.02% | 16.13 | 17.15% |
| 2026-01-12 | 48.55 | 51.37 | 48.30 | 51.37 | +10.00% | 12.72 | 13.77% |
| 2026-01-09 | 45.37 | 46.80 | 45.30 | 46.70 | +2.41% | 5.14 | 6.11% |
| 2026-01-08 | 44.84 | 45.90 | 44.50 | 45.60 | +1.11% | 3.74 | 4.50% |
| 2026-01-07 | 45.15 | 45.69 | 44.75 | 45.10 | -0.55% | 2.90 | 3.54% |
| 2026-01-06 | 45.52 | 45.76 | 44.80 | 45.35 | +0.04% | 3.32 | 4.03% |
| 2026-01-05 | 44.35 | 45.77 | 44.01 | 45.33 | +1.73% | 3.91 | 4.75% |
| 2025-12-31 | 44.09 | 45.45 | 43.25 | 44.56 | +2.81% | 4.30 | 5.32% |
| 2025-12-30 | 42.79 | 43.63 | 42.46 | 43.34 | +1.29% | 2.17 | 2.76% |
| 2025-12-29 | 42.98 | 43.20 | 42.62 | 42.79 | -0.53% | 1.44 | 1.84% |
| 2025-12-26 | 43.60 | 43.60 | 42.56 | 43.02 | -1.38% | 2.01 | 2.57% |
| 2025-12-25 | 42.97 | 43.84 | 42.60 | 43.62 | +1.80% | 2.33 | 2.95% |
| 2025-12-24 | 42.13 | 42.96 | 42.08 | 42.85 | +1.88% | 2.21 | 2.84% |
| 2025-12-23 | 42.40 | 42.64 | 41.90 | 42.06 | -1.11% | 1.58 | 2.06% |
| 2025-12-22 | 42.00 | 42.92 | 42.00 | 42.53 | +1.48% | 1.94 | 2.51% |
| 2025-12-19 | 42.10 | 42.50 | 41.84 | 41.91 | +0.24% | 1.60 | 2.09% |