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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.17 | 51.93 | 50.82 | 50.92 | -0.88% | 3.94 | 4.21% |
| 2025-09-16 | 51.01 | 51.54 | 50.33 | 51.37 | +0.14% | 4.22 | 4.53% |
| 2025-09-15 | 52.00 | 52.48 | 50.72 | 51.30 | -0.23% | 4.75 | 5.04% |
| 2025-09-12 | 50.20 | 51.81 | 50.00 | 51.42 | +1.82% | 6.30 | 6.78% |
| 2025-09-11 | 49.23 | 50.68 | 48.40 | 50.50 | +2.58% | 5.39 | 5.93% |
| 2025-09-10 | 49.50 | 50.30 | 49.09 | 49.23 | +0.76% | 3.65 | 4.02% |
| 2025-09-09 | 50.71 | 50.71 | 48.68 | 48.86 | -3.91% | 4.06 | 4.52% |
| 2025-09-08 | 49.88 | 51.29 | 49.05 | 50.85 | +2.17% | 5.35 | 5.86% |
| 2025-09-05 | 48.60 | 50.00 | 48.11 | 49.77 | +3.15% | 4.61 | 5.14% |
| 2025-09-04 | 50.17 | 50.79 | 47.27 | 48.25 | -3.69% | 5.53 | 6.18% |
| 2025-09-03 | 52.00 | 52.35 | 49.70 | 50.10 | -3.75% | 5.84 | 6.28% |
| 2025-09-02 | 56.00 | 56.10 | 51.17 | 52.05 | -7.58% | 9.96 | 10.29% |
| 2025-09-01 | 56.90 | 57.00 | 54.58 | 56.32 | -0.67% | 7.65 | 7.52% |
| 2025-08-29 | 58.97 | 58.98 | 56.01 | 56.70 | -3.85% | 11.39 | 10.97% |
| 2025-08-28 | 57.02 | 61.75 | 55.30 | 58.97 | +4.58% | 21.35 | 20.30% |
| 2025-08-27 | 54.88 | 58.84 | 54.02 | 56.39 | +5.42% | 21.31 | 20.49% |
| 2025-08-26 | 52.80 | 54.81 | 52.30 | 53.49 | +0.39% | 7.96 | 8.12% |
| 2025-08-25 | 53.59 | 54.43 | 52.63 | 53.28 | -0.47% | 9.53 | 9.81% |
| 2025-08-22 | 51.90 | 54.50 | 51.51 | 53.53 | +4.43% | 10.02 | 10.38% |
| 2025-08-21 | 52.64 | 52.85 | 50.71 | 51.26 | -2.16% | 5.73 | 6.09% |