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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.00 | 42.18 | 41.04 | 41.15 | -1.41% | 1.25 | 1.65% |
| 2025-11-19 | 42.68 | 42.90 | 41.72 | 41.74 | -2.20% | 1.19 | 1.55% |
| 2025-11-18 | 42.20 | 43.08 | 41.99 | 42.68 | +1.04% | 1.53 | 1.96% |
| 2025-11-17 | 41.96 | 42.41 | 41.95 | 42.24 | +0.69% | 0.89 | 1.15% |
| 2025-11-14 | 42.28 | 42.52 | 41.95 | 41.95 | -1.57% | 1.13 | 1.46% |
| 2025-11-13 | 42.25 | 42.75 | 42.12 | 42.62 | +0.92% | 1.24 | 1.59% |
| 2025-11-12 | 43.25 | 43.28 | 42.06 | 42.23 | -2.49% | 1.70 | 2.18% |
| 2025-11-11 | 43.63 | 44.00 | 43.27 | 43.31 | -0.73% | 1.24 | 1.56% |
| 2025-11-10 | 43.74 | 44.18 | 43.22 | 43.63 | -0.37% | 1.32 | 1.66% |
| 2025-11-07 | 44.18 | 44.36 | 43.79 | 43.79 | -1.68% | 1.23 | 1.53% |
| 2025-11-06 | 44.24 | 44.67 | 44.06 | 44.54 | +0.68% | 1.10 | 1.35% |
| 2025-11-05 | 44.01 | 44.44 | 43.58 | 44.24 | -0.67% | 1.26 | 1.56% |
| 2025-11-04 | 45.37 | 45.47 | 44.18 | 44.54 | -2.37% | 1.51 | 1.85% |
| 2025-11-03 | 45.17 | 45.66 | 45.02 | 45.62 | +0.37% | 1.35 | 1.63% |
| 2025-10-31 | 45.24 | 45.69 | 45.06 | 45.45 | +0.60% | 1.55 | 1.86% |
| 2025-10-30 | 46.17 | 46.17 | 45.13 | 45.18 | -2.14% | 2.19 | 2.63% |
| 2025-10-29 | 46.11 | 46.36 | 45.60 | 46.17 | -0.60% | 2.56 | 3.05% |
| 2025-10-28 | 48.00 | 48.08 | 46.45 | 46.45 | -1.23% | 3.68 | 4.26% |
| 2025-10-27 | 46.70 | 47.28 | 46.55 | 47.03 | +1.29% | 2.35 | 2.74% |
| 2025-10-24 | 45.84 | 46.50 | 45.70 | 46.43 | +1.91% | 2.29 | 2.70% |