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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.06 | 42.49 | 41.80 | 41.81 | -1.30% | 1.58 | 2.06% |
| 2025-12-17 | 41.80 | 42.59 | 41.37 | 42.36 | +1.15% | 1.95 | 2.56% |
| 2025-12-16 | 42.72 | 43.08 | 41.68 | 41.88 | -1.92% | 1.97 | 2.57% |
| 2025-12-15 | 43.70 | 43.76 | 42.70 | 42.70 | -3.37% | 2.46 | 3.13% |
| 2025-12-12 | 43.78 | 44.44 | 43.40 | 44.19 | +0.55% | 2.71 | 3.39% |
| 2025-12-11 | 45.30 | 45.40 | 43.88 | 43.95 | -2.81% | 3.05 | 3.77% |
| 2025-12-10 | 45.95 | 45.95 | 44.82 | 45.22 | -2.52% | 4.62 | 5.63% |
| 2025-12-09 | 47.10 | 47.88 | 45.93 | 46.39 | -2.85% | 6.19 | 7.30% |
| 2025-12-08 | 46.61 | 48.20 | 46.61 | 47.75 | +0.74% | 6.02 | 6.96% |
| 2025-12-05 | 47.56 | 47.56 | 45.92 | 47.40 | -0.84% | 5.72 | 6.73% |
| 2025-12-04 | 47.05 | 48.55 | 46.01 | 47.80 | -1.71% | 7.88 | 9.22% |
| 2025-12-03 | 47.22 | 51.47 | 46.50 | 48.63 | +2.99% | 12.60 | 14.24% |
| 2025-12-02 | 47.12 | 47.97 | 46.33 | 47.22 | +2.94% | 11.94 | 13.92% |
| 2025-12-01 | 42.21 | 45.87 | 42.21 | 45.87 | +10.00% | 5.61 | 6.92% |
| 2025-11-28 | 41.96 | 42.44 | 41.33 | 41.70 | -0.62% | 1.80 | 2.37% |
| 2025-11-27 | 41.14 | 42.97 | 41.12 | 41.96 | +1.84% | 3.17 | 4.11% |
| 2025-11-26 | 40.99 | 41.95 | 40.69 | 41.20 | +0.76% | 1.53 | 2.03% |
| 2025-11-25 | 40.65 | 41.53 | 40.65 | 40.89 | +0.96% | 1.35 | 1.81% |
| 2025-11-24 | 39.93 | 40.65 | 39.60 | 40.50 | +1.66% | 1.08 | 1.48% |
| 2025-11-21 | 40.86 | 41.19 | 39.72 | 39.84 | -3.18% | 1.42 | 1.94% |