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 |
|---|
| 2026-03-26 | 39.13 | 37.93 | -1.33 | -3.39% | 37.76 | 39.30 | 36791 | 14153.63 | 2.02% |
| 2026-03-25 | 39.30 | 39.26 | 0.48 | 1.24% | 39.07 | 39.88 | 39790 | 15713.03 | 2.19% |
| 2026-03-24 | 38.99 | 38.78 | 0.75 | 1.97% | 37.76 | 38.99 | 43224 | 16565.20 | 2.38% |
| 2026-03-23 | 40.21 | 38.03 | -3.21 | -7.78% | 37.78 | 40.88 | 65765 | 25838.91 | 3.61% |
| 2026-03-20 | 42.80 | 41.24 | -1.15 | -2.71% | 41.20 | 42.95 | 43408 | 18235.27 | 2.39% |
| 2026-03-19 | 43.02 | 42.39 | -1.60 | -3.64% | 42.13 | 43.33 | 46829 | 19998.68 | 2.57% |
| 2026-03-18 | 43.73 | 43.99 | 0.59 | 1.36% | 42.92 | 44.00 | 44846 | 19491.44 | 2.47% |
| 2026-03-17 | 45.68 | 43.40 | -1.83 | -4.05% | 43.38 | 45.70 | 52334 | 23196.48 | 2.88% |
| 2026-03-16 | 44.62 | 45.23 | 0.45 | 1.00% | 43.86 | 45.30 | 52036 | 23161.58 | 2.86% |
| 2026-03-13 | 45.82 | 44.78 | -1.48 | -3.20% | 44.67 | 45.82 | 70034 | 31551.67 | 3.85% |
| 2026-03-12 | 47.93 | 46.26 | -2.00 | -4.14% | 46.05 | 47.96 | 102739 | 48152.20 | 5.65% |
| 2026-03-11 | 49.90 | 48.26 | -0.88 | -1.79% | 48.02 | 50.05 | 119265 | 58071.23 | 6.56% |
| 2026-03-10 | 49.57 | 49.14 | 0.14 | 0.29% | 47.84 | 50.20 | 200263 | 98157.66 | 11.01% |
| 2026-03-09 | 47.10 | 49.00 | 2.73 | 5.90% | 46.89 | 50.00 | 207028 | 100222.49 | 11.38% |
| 2026-03-06 | 44.80 | 46.27 | 1.17 | 2.59% | 44.35 | 46.40 | 62638 | 28422.13 | 3.44% |
| 2026-03-05 | 46.70 | 45.10 | -0.76 | -1.66% | 44.87 | 46.73 | 76847 | 35090.59 | 4.22% |
| 2026-03-04 | 43.91 | 45.86 | 1.40 | 3.15% | 43.21 | 46.88 | 94101 | 42496.73 | 5.17% |
| 2026-03-03 | 48.26 | 44.46 | -3.77 | -7.82% | 44.44 | 48.88 | 105761 | 48624.91 | 5.81% |
| 2026-03-02 | 48.35 | 48.23 | -0.95 | -1.93% | 47.66 | 48.75 | 90235 | 43543.44 | 4.96% |
| 2026-02-27 | 46.91 | 49.18 | 2.42 | 5.18% | 46.91 | 49.98 | 160084 | 78160.73 | 8.80% |
| 2026-02-26 | 46.33 | 46.76 | 0.41 | 0.88% | 46.31 | 47.07 | 42864 | 20049.88 | 2.36% |
| 2026-02-25 | 46.99 | 46.35 | -0.64 | -1.36% | 46.24 | 47.17 | 52938 | 24584.88 | 2.91% |
| 2026-02-24 | 47.60 | 46.99 | -0.97 | -2.02% | 46.71 | 48.14 | 56793 | 26774.77 | 3.12% |
| 2026-02-13 | 47.98 | 47.96 | -0.11 | -0.23% | 47.66 | 48.48 | 56305 | 27061.91 | 3.09% |
| 2026-02-12 | 47.80 | 48.07 | 0.51 | 1.07% | 47.33 | 48.20 | 60892 | 29185.27 | 3.35% |
| 2026-02-11 | 49.18 | 47.56 | -0.62 | -1.29% | 47.50 | 49.18 | 81120 | 39086.28 | 4.46% |
| 2026-02-10 | 46.50 | 48.18 | 1.79 | 3.86% | 46.50 | 48.50 | 104665 | 49845.94 | 5.75% |
| 2026-02-09 | 46.04 | 46.39 | 0.86 | 1.89% | 45.74 | 46.49 | 39727 | 18353.47 | 2.18% |
| 2026-02-06 | 45.11 | 45.53 | -0.48 | -1.04% | 44.75 | 46.27 | 42311 | 19350.73 | 2.33% |
| 2026-02-05 | 45.97 | 46.01 | -0.39 | -0.84% | 45.81 | 46.66 | 47192 | 21819.21 | 2.59% |
| 2026-02-04 | 45.20 | 46.40 | 0.75 | 1.64% | 45.06 | 46.59 | 66859 | 30736.12 | 3.68% |
| 2026-02-03 | 44.75 | 45.65 | 1.26 | 2.84% | 44.20 | 45.68 | 52916 | 23846.70 | 2.91% |
| 2026-02-02 | 44.80 | 44.39 | -0.34 | -0.76% | 44.35 | 45.55 | 46134 | 20743.44 | 2.54% |
| 2026-01-30 | 45.00 | 44.73 | -0.37 | -0.82% | 44.06 | 45.25 | 47560 | 21248.71 | 2.61% |
| 2026-01-29 | 45.50 | 45.10 | -0.72 | -1.57% | 44.89 | 46.75 | 55944 | 25626.03 | 3.08% |
| 2026-01-28 | 46.77 | 45.82 | -0.98 | -2.09% | 45.71 | 46.97 | 48452 | 22385.61 | 2.66% |
| 2026-01-27 | 46.00 | 46.80 | 0.53 | 1.15% | 45.00 | 46.99 | 63761 | 29305.42 | 3.50% |
| 2026-01-26 | 48.20 | 46.27 | -2.18 | -4.50% | 46.08 | 48.20 | 84088 | 39493.41 | 4.62% |
| 2026-01-23 | 47.50 | 48.45 | 0.95 | 2.00% | 47.29 | 48.63 | 92035 | 44317.89 | 5.06% |
| 2026-01-22 | 46.84 | 47.50 | 0.66 | 1.41% | 46.60 | 47.50 | 69852 | 32883.26 | 3.84% |
| 2026-01-21 | 46.24 | 46.84 | 0.22 | 0.47% | 46.06 | 47.23 | 61273 | 28672.81 | 3.37% |
| 2026-01-20 | 48.09 | 46.62 | -1.12 | -2.35% | 46.09 | 48.30 | 76019 | 35650.05 | 4.18% |
| 2026-01-19 | 47.52 | 47.74 | -0.29 | -0.60% | 46.88 | 48.84 | 88301 | 42168.60 | 4.85% |
| 2026-01-16 | 48.69 | 48.03 | -0.64 | -1.31% | 47.50 | 49.49 | 115814 | 55740.95 | 6.37% |
| 2026-01-15 | 50.86 | 48.67 | -2.98 | -5.77% | 48.05 | 50.86 | 178810 | 87648.16 | 9.83% |
| 2026-01-14 | 50.01 | 51.65 | 0.29 | 0.56% | 50.01 | 53.96 | 304835 | 158706.14 | 16.76% |
| 2026-01-13 | 51.87 | 51.36 | -0.01 | -0.02% | 49.98 | 53.17 | 312039 | 161283.66 | 17.15% |
| 2026-01-12 | 48.55 | 51.37 | 4.67 | 10.00% | 48.30 | 51.37 | 250513 | 127177.80 | 13.77% |
| 2026-01-09 | 45.37 | 46.70 | 1.10 | 2.41% | 45.30 | 46.80 | 111222 | 51393.43 | 6.11% |
| 2026-01-08 | 44.84 | 45.60 | 0.50 | 1.11% | 44.50 | 45.90 | 81854 | 37369.10 | 4.50% |
| 2026-01-07 | 45.15 | 45.10 | -0.25 | -0.55% | 44.75 | 45.69 | 64396 | 29024.10 | 3.54% |
| 2026-01-06 | 45.52 | 45.35 | 0.02 | 0.04% | 44.80 | 45.76 | 73336 | 33160.13 | 4.03% |
| 2026-01-05 | 44.35 | 45.33 | 0.77 | 1.73% | 44.01 | 45.77 | 86472 | 39119.67 | 4.75% |
| 2025-12-31 | 44.09 | 44.56 | 1.22 | 2.81% | 43.25 | 45.45 | 96734 | 43009.31 | 5.32% |
| 2025-12-30 | 42.79 | 43.34 | 0.55 | 1.29% | 42.46 | 43.63 | 50176 | 21693.70 | 2.76% |
| 2025-12-29 | 42.98 | 42.79 | -0.23 | -0.53% | 42.62 | 43.20 | 33518 | 14361.89 | 1.84% |
| 2025-12-26 | 43.60 | 43.02 | -0.60 | -1.38% | 42.56 | 43.60 | 46688 | 20110.70 | 2.57% |
| 2025-12-25 | 42.97 | 43.62 | 0.77 | 1.80% | 42.60 | 43.84 | 53756 | 23275.03 | 2.95% |
| 2025-12-24 | 42.13 | 42.85 | 0.79 | 1.88% | 42.08 | 42.96 | 51628 | 22062.75 | 2.84% |
| 2025-12-23 | 42.40 | 42.06 | -0.47 | -1.11% | 41.90 | 42.64 | 37481 | 15799.28 | 2.06% |
| 2025-12-22 | 42.00 | 42.53 | 0.62 | 1.48% | 42.00 | 42.92 | 45641 | 19425.82 | 2.51% |
| 2025-12-19 | 42.10 | 41.91 | 0.10 | 0.24% | 41.84 | 42.50 | 38109 | 16045.42 | 2.09% |
| 2025-12-18 | 42.06 | 41.81 | -0.55 | -1.30% | 41.80 | 42.49 | 37524 | 15804.15 | 2.06% |
| 2025-12-17 | 41.80 | 42.36 | 0.48 | 1.15% | 41.37 | 42.59 | 46484 | 19530.20 | 2.56% |
| 2025-12-16 | 42.72 | 41.88 | -0.82 | -1.92% | 41.68 | 43.08 | 46844 | 19705.95 | 2.57% |
| 2025-12-15 | 43.70 | 42.70 | -1.49 | -3.37% | 42.70 | 43.76 | 57022 | 24599.89 | 3.13% |
| 2025-12-12 | 43.78 | 44.19 | 0.24 | 0.55% | 43.40 | 44.44 | 61679 | 27125.25 | 3.39% |
| 2025-12-11 | 45.30 | 43.95 | -1.27 | -2.81% | 43.88 | 45.40 | 68634 | 30483.45 | 3.77% |
| 2025-12-10 | 45.95 | 45.22 | -1.17 | -2.52% | 44.82 | 45.95 | 102456 | 46238.76 | 5.63% |
| 2025-12-09 | 47.10 | 46.39 | -1.36 | -2.85% | 45.93 | 47.88 | 132735 | 61920.02 | 7.30% |
| 2025-12-08 | 46.61 | 47.75 | 0.35 | 0.74% | 46.61 | 48.20 | 126659 | 60230.59 | 6.96% |
| 2025-12-05 | 47.56 | 47.40 | -0.40 | -0.84% | 45.92 | 47.56 | 122461 | 57186.18 | 6.73% |
| 2025-12-04 | 47.05 | 47.80 | -0.83 | -1.71% | 46.01 | 48.55 | 167761 | 78837.12 | 9.22% |
| 2025-12-03 | 47.22 | 48.63 | 1.41 | 2.99% | 46.50 | 51.47 | 259125 | 126019.19 | 14.24% |
| 2025-12-02 | 47.12 | 47.22 | 1.35 | 2.94% | 46.33 | 47.97 | 253284 | 119439.72 | 13.92% |
| 2025-12-01 | 42.21 | 45.87 | 4.17 | 10.00% | 42.21 | 45.87 | 125872 | 56078.44 | 6.92% |
| 2025-11-28 | 41.96 | 41.70 | -0.26 | -0.62% | 41.33 | 42.44 | 43171 | 18026.34 | 2.37% |
| 2025-11-27 | 41.14 | 41.96 | 0.76 | 1.84% | 41.12 | 42.97 | 74860 | 31673.27 | 4.11% |
| 2025-11-26 | 40.99 | 41.20 | 0.31 | 0.76% | 40.69 | 41.95 | 36964 | 15335.96 | 2.03% |
| 2025-11-25 | 40.65 | 40.89 | 0.39 | 0.96% | 40.65 | 41.53 | 32921 | 13533.88 | 1.81% |
深证大盘股票行情在线 K线走势图
美格智能(002881)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
