美格智能 (002881) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	41.60	43.68	2.08	5.00%	41.03	44.33	122194	52966	6.72%
2026-06-17	41.52	41.60	-0.41	-0.98%	41.00	42.30	74178	30856	4.08%
2026-06-16	40.98	42.01	1.28	3.14%	40.35	42.80	90461	37637	4.97%
2026-06-15	40.60	40.73	0.37	0.92%	40.21	41.29	82855	33744	4.55%
2026-06-12	41.73	40.36	-0.67	-1.63%	40.30	42.60	112694	46534	6.19%
2026-06-11	42.70	41.03	-2.63	-6.02%	40.52	43.00	124723	51769	6.86%
2026-06-10	43.26	43.66	-0.64	-1.44%	43.25	46.00	123928	54941	6.81%
2026-06-09	45.04	44.30	-0.41	-0.92%	43.29	45.50	115872	51178	6.37%
2026-06-08	42.15	44.71	0.66	1.50%	42.15	45.68	163320	72811	8.98%
2026-06-05	42.79	44.05	1.42	3.33%	41.98	45.16	123828	54242	6.81%
2026-06-04	41.88	42.63	-0.25	-0.58%	41.58	43.80	104283	44742	5.73%
2026-06-03	45.06	42.88	-2.70	-5.92%	42.52	46.80	180698	80419	9.93%
2026-06-02	45.30	45.58	-0.42	-0.91%	45.03	46.52	112878	51612	6.20%
2026-06-01	45.66	46.00	0.56	1.23%	45.00	47.36	139716	65068	7.68%
2026-05-29	49.00	45.44	-4.10	-8.28%	45.44	49.04	182415	85633	10.03%
2026-05-28	48.79	49.54	-0.25	-0.50%	46.88	49.99	255279	124257	14.03%
2026-05-27	44.81	49.79	4.53	10.01%	44.55	49.79	333893	162677	18.35%
2026-05-26	46.35	45.26	-1.69	-3.60%	44.10	46.46	121087	54504	6.66%
2026-05-25	48.05	46.95	-0.53	-1.12%	46.57	49.00	150652	71331	8.28%
2026-05-22	45.40	47.48	1.63	3.56%	45.10	47.48	181734	84826	9.99%
2026-05-21	44.82	45.85	1.11	2.48%	44.56	46.69	185993	85075	10.22%
2026-05-20	45.12	44.74	-0.91	-1.99%	44.65	46.10	132257	59710	7.27%
2026-05-19	44.87	45.65	1.01	2.26%	43.55	45.75	209230	94267	11.50%
2026-05-18	40.58	44.64	4.06	10.00%	40.31	44.64	137500	59462	7.56%
2026-05-15	40.83	40.58	0.01	0.02%	40.31	41.55	51230	20926	2.82%
2026-05-14	41.65	40.57	-0.99	-2.38%	40.51	41.97	47760	19584	2.63%
2026-05-13	40.93	41.56	0.51	1.24%	40.40	41.65	47583	19607	2.62%
2026-05-12	41.86	41.05	-0.81	-1.94%	40.92	42.18	48864	20220	2.69%
2026-05-11	41.85	41.86	0.55	1.33%	41.01	41.95	56565	23480	3.11%
2026-05-08	40.68	41.31	0.59	1.45%	40.27	41.73	54042	22164	2.97%
2026-05-07	40.00	40.72	0.91	2.29%	39.76	40.77	51033	20646	2.81%
2026-05-06	39.33	39.81	0.74	1.89%	39.33	40.15	50852	20283	2.80%
2026-04-30	38.93	39.07	0.25	0.64%	38.50	39.30	29030	11318	1.60%
2026-04-29	37.88	38.82	0.62	1.62%	37.88	38.95	27721	10734	1.52%
2026-04-28	39.38	38.20	-1.19	-3.02%	37.91	39.38	39123	15065	2.15%
2026-04-27	39.21	39.39	-0.11	-0.28%	38.80	39.98	33706	13296	1.85%
2026-04-24	38.89	39.50	0.32	0.82%	38.30	39.96	44981	17604	2.47%
2026-04-23	40.01	39.18	-0.56	-1.41%	39.04	40.14	32123	12674	1.77%
2026-04-22	39.39	39.74	0.31	0.79%	39.16	39.89	31047	12291	1.71%
2026-04-21	40.01	39.43	-0.72	-1.79%	39.00	40.01	38291	15072	2.10%
2026-04-20	40.00	40.15	0.15	0.38%	39.71	40.45	42589	17092	2.34%
2026-04-17	39.87	40.00	-0.15	-0.37%	39.60	40.07	39850	15877	2.19%
2026-04-16	39.00	40.15	1.49	3.85%	38.81	40.57	58171	23078	3.20%
2026-04-15	39.31	38.66	-0.27	-0.69%	38.50	39.50	30501	11877	1.68%
2026-04-14	38.83	38.93	0.43	1.12%	38.62	39.12	31660	12297	1.74%
2026-04-13	38.00	38.50	-0.04	-0.10%	37.95	38.65	26677	10252	1.47%
2026-04-10	38.16	38.54	0.75	1.98%	38.16	39.00	45162	17472	2.48%
2026-04-09	37.90	37.79	-0.61	-1.59%	37.50	37.99	33000	12451	1.81%
2026-04-08	37.00	38.40	2.50	6.96%	36.80	38.45	60392	22708	3.32%
2026-04-07	36.03	35.90	-0.12	-0.33%	35.62	36.48	25655	9256	1.41%
2026-04-03	37.21	36.02	-0.76	-2.07%	35.91	37.21	28901	10481	1.59%
2026-04-02	38.38	36.78	-1.80	-4.67%	36.76	38.38	44886	16786	2.47%
2026-04-01	38.85	38.58	0.34	0.89%	38.35	39.00	34878	13468	1.92%
2026-03-31	38.07	38.24	0.15	0.39%	37.96	38.87	38289	14685	2.10%
2026-03-30	37.85	38.09	-0.22	-0.57%	37.00	38.10	33823	12739	1.86%
2026-03-27	37.93	38.31	0.38	1.00%	37.67	38.66	32338	12352	1.78%
2026-03-26	39.13	37.93	-1.33	-3.39%	37.76	39.30	36791	14153	2.02%
2026-03-25	39.30	39.26	0.48	1.24%	39.07	39.88	39790	15713	2.19%
2026-03-24	38.99	38.78	0.75	1.97%	37.76	38.99	43224	16565	2.38%
2026-03-23	40.21	38.03	-3.21	-7.78%	37.78	40.88	65765	25838	3.61%
2026-03-20	42.80	41.24	-1.15	-2.71%	41.20	42.95	43408	18235	2.39%
2026-03-19	43.02	42.39	-1.60	-3.64%	42.13	43.33	46829	19998	2.57%
2026-03-18	43.73	43.99	0.59	1.36%	42.92	44.00	44846	19491	2.47%
2026-03-17	45.68	43.40	-1.83	-4.05%	43.38	45.70	52334	23196	2.88%
2026-03-16	44.62	45.23	0.45	1.00%	43.86	45.30	52036	23161	2.86%
2026-03-13	45.82	44.78	-1.48	-3.20%	44.67	45.82	70034	31551	3.85%