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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-24 | 39.93 | 40.50 | 0.66 | 1.66% | 39.60 | 40.65 | 26935 | 10829.68 | 1.48% |
| 2025-11-21 | 40.86 | 39.84 | -1.31 | -3.18% | 39.72 | 41.19 | 35292 | 14199.87 | 1.93% |
| 2025-11-20 | 42.00 | 41.15 | -0.59 | -1.41% | 41.04 | 42.18 | 30214 | 12485.61 | 1.65% |
| 2025-11-19 | 42.68 | 41.74 | -0.94 | -2.20% | 41.72 | 42.90 | 28262 | 11921.62 | 1.55% |
| 2025-11-18 | 42.20 | 42.68 | 0.44 | 1.04% | 41.99 | 43.08 | 35875 | 15318.90 | 1.96% |
| 2025-11-17 | 41.96 | 42.24 | 0.29 | 0.69% | 41.95 | 42.41 | 21056 | 8883.53 | 1.15% |
| 2025-11-14 | 42.28 | 41.95 | -0.67 | -1.57% | 41.95 | 42.52 | 26663 | 11257.22 | 1.47% |
| 2025-11-13 | 42.25 | 42.62 | 0.39 | 0.92% | 42.12 | 42.75 | 29088 | 12356.77 | 1.60% |
| 2025-11-12 | 43.25 | 42.23 | -1.08 | -2.49% | 42.06 | 43.28 | 39929 | 16974.98 | 2.20% |
| 2025-11-11 | 43.63 | 43.31 | -0.32 | -0.73% | 43.27 | 44.00 | 28469 | 12390.42 | 1.57% |
| 2025-11-10 | 43.74 | 43.63 | -0.16 | -0.37% | 43.22 | 44.18 | 30272 | 13162.87 | 1.67% |
| 2025-11-07 | 44.18 | 43.79 | -0.75 | -1.68% | 43.79 | 44.36 | 28041 | 12336.64 | 1.55% |
| 2025-11-06 | 44.24 | 44.54 | 0.30 | 0.68% | 44.06 | 44.67 | 24692 | 10965.60 | 1.36% |
| 2025-11-05 | 44.01 | 44.24 | -0.30 | -0.67% | 43.58 | 44.44 | 28597 | 12607.65 | 1.58% |
| 2025-11-04 | 45.37 | 44.54 | -1.08 | -2.37% | 44.18 | 45.47 | 33802 | 15138.44 | 1.86% |
| 2025-11-03 | 45.17 | 45.62 | 0.17 | 0.37% | 45.02 | 45.66 | 29775 | 13474.91 | 1.64% |
| 2025-10-31 | 45.24 | 45.45 | 0.27 | 0.60% | 45.06 | 45.69 | 34078 | 15477.70 | 1.88% |
| 2025-10-30 | 46.17 | 45.18 | -0.99 | -2.14% | 45.13 | 46.17 | 48073 | 21920.30 | 2.65% |
| 2025-10-29 | 46.11 | 46.17 | -0.28 | -0.60% | 45.60 | 46.36 | 55820 | 25602.56 | 3.08% |
| 2025-10-28 | 48.00 | 46.45 | -0.58 | -1.23% | 46.45 | 48.08 | 77804 | 36786.14 | 4.29% |
| 2025-10-27 | 46.70 | 47.03 | 0.60 | 1.29% | 46.55 | 47.28 | 50013 | 23480.55 | 2.76% |
| 2025-10-24 | 45.84 | 46.43 | 0.87 | 1.91% | 45.70 | 46.50 | 49433 | 22854.71 | 2.73% |
| 2025-10-23 | 45.88 | 45.56 | -0.21 | -0.46% | 44.78 | 46.10 | 36218 | 16379.91 | 2.00% |
| 2025-10-22 | 45.78 | 45.77 | -0.20 | -0.44% | 45.40 | 46.29 | 29990 | 13763.75 | 1.65% |
| 2025-10-21 | 45.48 | 45.97 | 0.69 | 1.52% | 45.19 | 46.08 | 38483 | 17596.93 | 2.12% |
| 2025-10-20 | 45.46 | 45.28 | 0.22 | 0.49% | 45.04 | 45.75 | 31527 | 14314.23 | 1.74% |
| 2025-10-17 | 46.20 | 45.06 | -0.52 | -1.14% | 45.00 | 46.48 | 42320 | 19248.47 | 2.33% |
| 2025-10-16 | 46.70 | 45.58 | -1.25 | -2.67% | 45.40 | 46.70 | 48130 | 22071.04 | 2.65% |
| 2025-10-15 | 46.98 | 46.83 | 0.42 | 0.90% | 45.80 | 47.08 | 39706 | 18477.82 | 2.19% |
| 2025-10-14 | 48.00 | 46.41 | -0.38 | -0.81% | 46.19 | 48.31 | 55175 | 26038.52 | 3.04% |
| 2025-10-13 | 46.00 | 46.79 | -1.47 | -3.05% | 45.01 | 47.05 | 59316 | 27496.98 | 3.27% |
| 2025-10-10 | 49.90 | 48.26 | -2.25 | -4.45% | 48.21 | 49.90 | 84588 | 41248.45 | 4.66% |
| 2025-10-09 | 48.81 | 50.51 | 1.52 | 3.10% | 48.43 | 50.85 | 114592 | 57449.24 | 6.32% |
| 2025-09-30 | 49.53 | 48.99 | 0.72 | 1.49% | 48.75 | 50.85 | 64352 | 31774.71 | 3.55% |
| 2025-09-29 | 48.40 | 48.27 | -0.16 | -0.33% | 47.63 | 48.70 | 52458 | 25249.96 | 2.89% |
| 2025-09-26 | 49.98 | 48.43 | -1.51 | -3.02% | 48.43 | 50.07 | 72185 | 35396.73 | 3.98% |
| 2025-09-25 | 49.80 | 49.94 | 0.12 | 0.24% | 49.52 | 50.48 | 67488 | 33764.56 | 3.72% |
| 2025-09-24 | 48.46 | 49.82 | 1.12 | 2.30% | 47.91 | 49.82 | 73722 | 36266.58 | 4.06% |
| 2025-09-23 | 50.00 | 48.70 | -1.51 | -3.01% | 47.53 | 50.56 | 89423 | 43472.56 | 4.93% |
| 2025-09-22 | 49.79 | 50.21 | 0.91 | 1.85% | 49.60 | 50.66 | 66313 | 33224.96 | 3.66% |
| 2025-09-19 | 50.32 | 49.30 | -1.27 | -2.51% | 49.00 | 50.73 | 84686 | 42130.59 | 4.67% |
| 2025-09-18 | 50.80 | 50.57 | -0.35 | -0.69% | 50.20 | 52.18 | 123001 | 63118.38 | 6.78% |
| 2025-09-17 | 51.17 | 50.92 | -0.45 | -0.88% | 50.82 | 51.93 | 76855 | 39423.16 | 4.24% |
| 2025-09-16 | 51.01 | 51.37 | 0.07 | 0.14% | 50.33 | 51.54 | 82700 | 42242.98 | 4.56% |
| 2025-09-15 | 52.00 | 51.30 | -0.12 | -0.23% | 50.72 | 52.48 | 92121 | 47455.41 | 5.08% |
| 2025-09-12 | 50.20 | 51.42 | 0.92 | 1.82% | 50.00 | 51.81 | 123826 | 63034.93 | 6.83% |
| 2025-09-11 | 49.23 | 50.50 | 1.27 | 2.58% | 48.40 | 50.68 | 108346 | 53911.68 | 5.97% |
| 2025-09-10 | 49.50 | 49.23 | 0.37 | 0.76% | 49.09 | 50.30 | 73514 | 36461.08 | 4.07% |
| 2025-09-09 | 50.71 | 48.86 | -1.99 | -3.91% | 48.68 | 50.71 | 82305 | 40551.52 | 4.55% |
| 2025-09-08 | 49.88 | 50.85 | 1.08 | 2.17% | 49.05 | 51.29 | 106774 | 53466.99 | 5.91% |
| 2025-09-05 | 48.60 | 49.77 | 1.52 | 3.15% | 48.11 | 50.00 | 93591 | 46058.83 | 5.18% |
| 2025-09-04 | 50.17 | 48.25 | -1.85 | -3.69% | 47.27 | 50.79 | 112579 | 55258.52 | 6.23% |
| 2025-09-03 | 52.00 | 50.10 | -1.95 | -3.75% | 49.70 | 52.35 | 114379 | 58411.98 | 6.33% |
| 2025-09-02 | 56.00 | 52.05 | -4.27 | -7.58% | 51.17 | 56.10 | 187443 | 99564.70 | 10.37% |
| 2025-09-01 | 56.90 | 56.32 | -0.38 | -0.67% | 54.58 | 57.00 | 137088 | 76508.16 | 7.58% |
| 2025-08-29 | 58.97 | 56.70 | -2.27 | -3.85% | 56.01 | 58.98 | 199814 | 113856.04 | 11.05% |
| 2025-08-28 | 57.02 | 58.97 | 2.58 | 4.58% | 55.30 | 61.75 | 369886 | 213507.81 | 20.46% |
| 2025-08-27 | 54.88 | 56.39 | 2.90 | 5.42% | 54.02 | 58.84 | 373365 | 213123.59 | 20.65% |
| 2025-08-26 | 52.80 | 53.49 | 0.21 | 0.39% | 52.30 | 54.81 | 147901 | 79599.45 | 8.18% |
| 2025-08-25 | 53.59 | 53.28 | -0.25 | -0.47% | 52.63 | 54.43 | 178793 | 95334.91 | 9.89% |
| 2025-08-22 | 51.90 | 53.53 | 2.27 | 4.43% | 51.51 | 54.50 | 189148 | 100157.91 | 10.46% |
| 2025-08-21 | 52.64 | 51.26 | -1.13 | -2.16% | 50.71 | 52.85 | 110934 | 57296.83 | 6.14% |
| 2025-08-20 | 52.55 | 52.39 | -0.55 | -1.04% | 51.34 | 52.56 | 128937 | 67020.90 | 7.13% |
| 2025-08-19 | 51.81 | 52.94 | 0.67 | 1.28% | 51.30 | 53.80 | 185821 | 97729.72 | 10.28% |
| 2025-08-18 | 50.01 | 52.27 | 2.12 | 4.23% | 49.93 | 52.70 | 200763 | 103299.71 | 11.10% |
| 2025-08-15 | 49.68 | 50.15 | 0.27 | 0.54% | 49.40 | 50.49 | 118472 | 59326.59 | 6.55% |
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
