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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.88 | 46.10 | 44.78 | 45.56 | -0.46% | 1.64 | 1.98% |
| 2025-10-22 | 45.78 | 46.29 | 45.40 | 45.77 | -0.44% | 1.38 | 1.64% |
| 2025-10-21 | 45.48 | 46.08 | 45.19 | 45.97 | +1.52% | 1.76 | 2.11% |
| 2025-10-20 | 45.46 | 45.75 | 45.04 | 45.28 | +0.49% | 1.43 | 1.73% |
| 2025-10-17 | 46.20 | 46.48 | 45.00 | 45.06 | -1.14% | 1.92 | 2.32% |
| 2025-10-16 | 46.70 | 46.70 | 45.40 | 45.58 | -2.67% | 2.21 | 2.63% |
| 2025-10-15 | 46.98 | 47.08 | 45.80 | 46.83 | +0.91% | 1.85 | 2.17% |
| 2025-10-14 | 48.00 | 48.31 | 46.19 | 46.41 | -0.81% | 2.60 | 3.02% |
| 2025-10-13 | 46.00 | 47.05 | 45.01 | 46.79 | -3.05% | 2.75 | 3.25% |
| 2025-10-10 | 49.90 | 49.90 | 48.21 | 48.26 | -4.45% | 4.12 | 4.63% |
| 2025-10-09 | 48.81 | 50.85 | 48.43 | 50.51 | +3.10% | 5.74 | 6.27% |
| 2025-09-30 | 49.53 | 50.85 | 48.75 | 48.99 | +1.49% | 3.18 | 3.52% |
| 2025-09-29 | 48.40 | 48.70 | 47.63 | 48.27 | -0.33% | 2.52 | 2.87% |
| 2025-09-26 | 49.98 | 50.07 | 48.43 | 48.43 | -3.02% | 3.54 | 3.95% |
| 2025-09-25 | 49.80 | 50.48 | 49.52 | 49.94 | +0.24% | 3.38 | 3.69% |
| 2025-09-24 | 48.46 | 49.82 | 47.91 | 49.82 | +2.30% | 3.63 | 4.03% |
| 2025-09-23 | 50.00 | 50.56 | 47.53 | 48.70 | -3.01% | 4.35 | 4.89% |
| 2025-09-22 | 49.79 | 50.66 | 49.60 | 50.21 | +1.85% | 3.32 | 3.63% |
| 2025-09-19 | 50.32 | 50.73 | 49.00 | 49.30 | -2.51% | 4.21 | 4.63% |
| 2025-09-18 | 50.80 | 52.18 | 50.20 | 50.57 | -0.69% | 6.31 | 6.73% |