美格智能(002881)股票行情
美格智能(002881)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 44.83 | 45.67 | 1.29 | 2.91% | 44.06 | 46.25 | 139293 | 63062.89 | 7.63% |
| 2025-07-31 | 44.05 | 44.38 | 0.28 | 0.63% | 44.05 | 46.30 | 116206 | 52657.16 | 6.37% |
| 2025-07-30 | 45.25 | 44.10 | -1.39 | -3.06% | 43.89 | 45.38 | 78987 | 35107.11 | 4.33% |
| 2025-07-29 | 45.50 | 45.49 | -0.23 | -0.50% | 45.03 | 45.65 | 51079 | 23131.37 | 2.82% |
| 2025-07-28 | 45.99 | 45.72 | 0.12 | 0.26% | 45.28 | 46.19 | 83439 | 38071.54 | 4.61% |
| 2025-07-25 | 44.56 | 45.60 | 1.16 | 2.61% | 44.56 | 45.66 | 90664 | 40946.72 | 5.01% |
| 2025-07-24 | 44.03 | 44.44 | 0.26 | 0.59% | 44.03 | 45.00 | 48791 | 21736.15 | 2.69% |
| 2025-07-23 | 44.58 | 44.18 | -0.42 | -0.94% | 44.02 | 44.87 | 57643 | 25538.25 | 3.18% |
| 2025-07-22 | 45.54 | 44.60 | -0.98 | -2.15% | 44.37 | 45.54 | 74683 | 33492.98 | 4.12% |
| 2025-07-21 | 45.45 | 45.58 | -0.15 | -0.33% | 45.27 | 46.06 | 57637 | 26289.62 | 3.18% |
| 2025-07-18 | 45.96 | 45.73 | -0.08 | -0.17% | 45.51 | 46.50 | 80218 | 36784.18 | 4.43% |
| 2025-07-17 | 44.59 | 45.81 | 1.23 | 2.76% | 44.30 | 46.15 | 118633 | 54125.95 | 6.55% |
| 2025-07-16 | 44.36 | 44.58 | 0.27 | 0.61% | 44.01 | 45.32 | 74913 | 33623.51 | 4.14% |
| 2025-07-15 | 43.00 | 44.31 | -0.27 | -0.61% | 41.60 | 44.45 | 113014 | 48896.43 | 6.24% |
| 2025-07-14 | 44.50 | 44.58 | 0.03 | 0.07% | 44.10 | 44.72 | 42862 | 19033.58 | 2.37% |
| 2025-07-11 | 44.38 | 44.55 | 0.13 | 0.29% | 43.44 | 44.93 | 60806 | 26827.06 | 3.36% |
| 2025-07-10 | 44.77 | 44.42 | -0.56 | -1.24% | 44.02 | 45.17 | 45545 | 20281.54 | 2.52% |
| 2025-07-09 | 44.97 | 44.98 | 0.04 | 0.09% | 44.75 | 45.51 | 55288 | 24945.22 | 3.05% |
| 2025-07-08 | 44.28 | 44.94 | 0.67 | 1.51% | 44.00 | 45.05 | 46364 | 20732.32 | 2.56% |
| 2025-07-07 | 44.53 | 44.27 | -0.39 | -0.87% | 43.80 | 44.65 | 42871 | 18935.15 | 2.37% |
| 2025-07-04 | 45.20 | 44.66 | -0.64 | -1.41% | 44.38 | 45.48 | 54072 | 24259.54 | 2.99% |
| 2025-07-03 | 44.63 | 45.30 | 0.72 | 1.62% | 44.63 | 45.40 | 49560 | 22376.06 | 2.74% |
| 2025-07-02 | 45.95 | 44.58 | -1.57 | -3.40% | 44.50 | 45.98 | 55896 | 25125.37 | 3.09% |
| 2025-07-01 | 46.41 | 46.15 | -0.25 | -0.54% | 45.66 | 46.68 | 66755 | 30719.52 | 3.69% |
| 2025-06-30 | 45.25 | 46.40 | 1.16 | 2.56% | 45.02 | 46.50 | 91951 | 42270.95 | 5.08% |
| 2025-06-27 | 44.99 | 45.24 | 0.33 | 0.73% | 44.36 | 45.57 | 60321 | 27215.70 | 3.33% |
| 2025-06-26 | 45.35 | 44.91 | -0.44 | -0.97% | 44.81 | 45.69 | 73618 | 33262.94 | 4.07% |
| 2025-06-25 | 44.44 | 45.35 | 0.96 | 2.16% | 44.33 | 45.38 | 88341 | 39680.29 | 4.88% |
| 2025-06-24 | 42.54 | 44.39 | 1.98 | 4.67% | 42.54 | 44.49 | 86294 | 37944.62 | 4.77% |
| 2025-06-23 | 41.60 | 42.41 | 0.31 | 0.74% | 41.60 | 42.50 | 41626 | 17582.53 | 2.30% |
| 2025-06-20 | 43.45 | 42.10 | -1.46 | -3.35% | 42.10 | 43.87 | 62660 | 26708.99 | 3.46% |
| 2025-06-19 | 43.75 | 43.56 | -0.19 | -0.43% | 43.35 | 44.80 | 70209 | 30958.86 | 3.88% |
| 2025-06-18 | 43.24 | 43.75 | 0.27 | 0.62% | 42.94 | 43.85 | 44238 | 19218.02 | 2.44% |
| 2025-06-17 | 43.71 | 43.48 | -0.27 | -0.62% | 43.29 | 44.10 | 42261 | 18432.10 | 2.33% |
| 2025-06-16 | 43.36 | 43.75 | 0.39 | 0.90% | 43.10 | 44.36 | 53031 | 23275.96 | 2.93% |
| 2025-06-13 | 44.34 | 43.36 | -1.34 | -3.00% | 43.00 | 44.88 | 89665 | 39094.03 | 4.95% |
| 2025-06-12 | 44.25 | 44.70 | 0.03 | 0.07% | 44.21 | 45.25 | 58217 | 26149.49 | 3.22% |
| 2025-06-11 | 44.76 | 44.67 | -0.23 | -0.51% | 44.50 | 45.38 | 58921 | 26442.68 | 3.25% |
| 2025-06-10 | 46.50 | 44.90 | -1.92 | -4.10% | 44.20 | 46.64 | 122037 | 55243.72 | 6.74% |
| 2025-06-09 | 46.33 | 46.82 | 1.99 | 4.44% | 45.81 | 47.54 | 168895 | 78669.03 | 9.33% |
| 2025-06-06 | 44.57 | 44.83 | 0.12 | 0.27% | 44.31 | 45.48 | 77452 | 34707.87 | 4.28% |
| 2025-06-05 | 43.50 | 44.71 | 1.21 | 2.78% | 43.47 | 44.87 | 84718 | 37556.68 | 4.68% |
| 2025-06-04 | 43.27 | 43.50 | 0.48 | 1.12% | 43.12 | 43.95 | 48009 | 20929.19 | 2.65% |
| 2025-06-03 | 43.13 | 43.02 | -0.13 | -0.30% | 42.94 | 43.70 | 42405 | 18378.87 | 2.34% |
| 2025-05-30 | 43.90 | 43.15 | -0.95 | -2.15% | 43.03 | 43.90 | 44937 | 19474.41 | 2.48% |
| 2025-05-29 | 44.01 | 44.23 | 0.80 | 1.84% | 43.86 | 44.47 | 54987 | 24279.51 | 3.04% |
| 2025-05-28 | 44.00 | 43.43 | -0.37 | -0.84% | 43.30 | 44.08 | 38387 | 16740.93 | 2.12% |
| 2025-05-27 | 44.73 | 43.80 | -1.21 | -2.69% | 43.65 | 44.84 | 55800 | 24584.70 | 3.08% |
| 2025-05-26 | 44.00 | 45.01 | 0.83 | 1.88% | 43.98 | 45.47 | 65510 | 29260.81 | 3.62% |
| 2025-05-23 | 45.21 | 44.18 | -1.00 | -2.21% | 44.17 | 45.35 | 63722 | 28486.85 | 3.52% |
| 2025-05-22 | 45.15 | 45.18 | -0.31 | -0.68% | 45.01 | 45.96 | 53896 | 24497.50 | 2.98% |
| 2025-05-21 | 46.85 | 45.49 | -1.36 | -2.90% | 45.23 | 46.85 | 89877 | 41028.01 | 4.96% |
| 2025-05-20 | 46.30 | 46.85 | 0.65 | 1.41% | 45.75 | 47.35 | 80091 | 37433.20 | 4.42% |
| 2025-05-19 | 47.03 | 46.20 | -0.80 | -1.70% | 45.48 | 47.18 | 68544 | 31540.31 | 3.79% |
| 2025-05-16 | 46.83 | 47.00 | 0.18 | 0.38% | 46.68 | 47.52 | 70386 | 33216.27 | 3.89% |
| 2025-05-15 | 47.53 | 46.82 | -1.06 | -2.21% | 46.70 | 47.75 | 72139 | 33972.18 | 3.98% |
| 2025-05-14 | 47.93 | 47.88 | -0.21 | -0.44% | 47.60 | 48.57 | 83922 | 40243.66 | 4.64% |
| 2025-05-13 | 49.20 | 48.09 | -0.59 | -1.21% | 47.90 | 49.30 | 95323 | 46196.45 | 5.26% |
| 2025-05-12 | 48.75 | 48.68 | 0.51 | 1.06% | 48.22 | 49.02 | 93158 | 45233.27 | 5.15% |
| 2025-05-09 | 49.33 | 48.17 | -1.63 | -3.27% | 47.50 | 49.33 | 127479 | 61516.52 | 7.04% |
| 2025-05-08 | 50.00 | 49.80 | -0.45 | -0.90% | 49.43 | 50.97 | 143282 | 71567.43 | 7.91% |
| 2025-05-07 | 51.60 | 50.25 | -1.34 | -2.60% | 49.27 | 51.97 | 211293 | 106570.27 | 11.67% |
| 2025-05-06 | 49.51 | 51.59 | 2.44 | 4.96% | 48.40 | 52.99 | 245911 | 123882.39 | 13.58% |
| 2025-04-30 | 47.99 | 49.15 | 1.65 | 3.47% | 47.34 | 49.89 | 217048 | 105509.73 | 11.99% |
| 2025-04-29 | 46.60 | 47.50 | 0.81 | 1.73% | 45.43 | 47.53 | 194892 | 91232.63 | 10.76% |
| 2025-04-28 | 46.00 | 46.69 | 1.29 | 2.84% | 44.95 | 47.18 | 210368 | 97192.55 | 11.63% |
| 2025-04-25 | 44.87 | 45.40 | 0.98 | 2.21% | 44.80 | 46.58 | 130631 | 59555.27 | 7.22% |
| 2025-04-24 | 45.20 | 44.42 | -1.14 | -2.50% | 43.85 | 45.30 | 111358 | 49610.77 | 6.15% |
| 2025-04-23 | 44.47 | 45.56 | 1.62 | 3.69% | 44.21 | 46.14 | 170217 | 77155.40 | 9.41% |
| 2025-04-22 | 44.61 | 43.94 | -1.12 | -2.49% | 43.80 | 44.92 | 92780 | 41022.75 | 5.13% |
| 2025-04-21 | 43.11 | 45.06 | 1.55 | 3.56% | 43.11 | 45.06 | 112194 | 49719.57 | 6.20% |
| 2025-04-18 | 43.13 | 43.51 | 0.41 | 0.95% | 42.83 | 43.76 | 83803 | 36277.52 | 4.63% |
| 2025-04-17 | 43.70 | 43.10 | -0.52 | -1.19% | 43.09 | 44.46 | 114636 | 50250.83 | 6.33% |
| 2025-04-16 | 44.68 | 43.62 | -0.63 | -1.42% | 43.30 | 44.99 | 144317 | 63710.92 | 7.98% |
| 2025-04-15 | 47.00 | 44.25 | -0.74 | -1.64% | 43.60 | 47.00 | 217996 | 96985.36 | 12.05% |
| 2025-04-14 | 44.99 | 44.99 | 4.09 | 10.00% | 44.50 | 44.99 | 39469 | 17750.58 | 2.18% |
| 2025-04-11 | 39.09 | 40.90 | 1.22 | 3.07% | 39.09 | 41.20 | 105176 | 42587.45 | 5.81% |
| 2025-04-10 | 40.60 | 39.68 | 0.77 | 1.98% | 39.68 | 41.10 | 128088 | 51642.19 | 7.08% |
| 2025-04-09 | 36.52 | 38.91 | 1.71 | 4.60% | 34.20 | 39.38 | 170104 | 64081.62 | 9.40% |
| 2025-04-08 | 39.83 | 37.20 | -3.44 | -8.46% | 36.58 | 39.93 | 180587 | 68036.51 | 9.98% |
深证大盘股票行情在线 K线走势图
