致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:51:37 交易中

美格智能 (002881) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 40.64 40.64 -4.51 -9.99% 40.64 42.11 42980 17531 2.38%
2025-04-03 46.14 45.15 -1.85 -3.94% 44.88 46.80 89002 40643 4.92%
2025-04-02 46.80 47.00 0.14 0.30% 46.70 47.53 58021 27304 3.21%
2025-04-01 47.74 46.86 -0.84 -1.76% 46.75 47.90 76291 36004 4.22%
2025-03-31 46.26 47.70 0.80 1.71% 45.51 47.89 109622 51097 6.06%
2025-03-28 46.88 46.90 0.07 0.15% 46.88 48.25 86806 41167 4.80%
2025-03-27 46.85 46.83 -0.17 -0.36% 46.27 47.74 81463 38295 4.50%
2025-03-26 47.18 47.00 0.03 0.06% 46.87 47.84 86552 40989 4.78%
2025-03-25 49.19 46.97 -2.32 -4.71% 46.79 49.65 132894 63637 7.34%
2025-03-24 51.17 49.29 -1.81 -3.54% 47.96 52.33 207890 102949 11.49%
2025-03-21 53.01 51.10 -3.50 -6.41% 51.01 53.87 273204 142542 15.10%
2025-03-20 51.26 54.60 3.13 6.08% 51.12 56.62 435896 239924 24.09%
2025-03-19 51.14 51.47 -0.03 -0.06% 50.84 52.85 129420 67183 7.15%
2025-03-18 51.13 51.50 0.38 0.74% 50.81 52.12 109717 56482 6.06%
2025-03-17 50.90 51.12 0.16 0.31% 50.43 51.50 90016 45912 4.97%
2025-03-14 50.25 50.96 0.76 1.51% 49.66 51.23 102264 51889 5.65%
2025-03-13 52.88 50.20 -3.11 -5.83% 49.77 53.24 181915 92706 10.05%
2025-03-12 53.08 53.31 0.48 0.91% 52.66 54.38 143083 76804 7.91%
2025-03-11 52.84 52.83 -0.93 -1.73% 51.80 53.50 131120 68815 7.25%
2025-03-10 53.99 53.76 0.01 0.02% 52.75 54.50 130123 69648 7.19%
2025-03-07 53.88 53.75 -0.66 -1.21% 53.33 55.98 184507 101054 10.20%
2025-03-06 53.99 54.41 0.55 1.02% 53.35 55.93 243791 133443 13.47%
2025-03-05 54.15 53.86 0.68 1.28% 51.39 54.55 245849 130190 13.59%
2025-03-04 50.00 53.18 2.15 4.21% 49.99 54.24 262046 136165 14.48%
2025-03-03 56.53 51.03 -5.67 -10.00% 51.03 56.60 289816 149230 16.02%
2025-02-28 55.95 56.70 0.15 0.27% 55.56 59.98 322407 187395 17.82%
2025-02-27 58.20 56.55 -2.82 -4.75% 54.32 59.27 302871 172175 16.74%
2025-02-26 55.96 59.37 3.23 5.75% 55.22 61.75 441698 260031 24.41%
2025-02-25 53.53 56.14 1.88 3.46% 53.21 57.78 293706 164079 16.23%
2025-02-24 56.58 54.26 -3.67 -6.34% 53.50 56.58 289196 157731 15.98%
2025-02-21 57.01 57.93 0.53 0.92% 54.68 58.15 336592 191031 18.60%
2025-02-20 56.80 57.40 1.06 1.88% 56.64 59.86 361761 210699 19.99%
2025-02-19 54.46 56.34 2.11 3.89% 54.38 57.39 337623 187769 18.66%
2025-02-18 58.00 54.23 -6.03 -10.01% 54.23 58.80 415734 230570 22.97%
2025-02-17 58.72 60.26 2.20 3.79% 56.96 60.99 408822 242308 22.59%
2025-02-14 59.88 58.06 -6.43 -9.97% 58.04 63.00 513683 309330 28.39%
2025-02-13 72.00 64.49 -6.80 -9.54% 64.16 73.00 775848 516151 42.87%
2025-02-12 68.00 71.29 6.48 10.00% 67.00 71.29 623146 435417 34.44%
2025-02-11 64.81 64.81 5.89 10.00% 64.81 64.81 36786 23841 2.03%
2025-02-10 58.92 58.92 5.36 10.01% 58.92 58.92 23076 13596 1.28%
2025-02-07 53.56 53.56 4.87 10.00% 53.56 53.56 5251 2812 0.29%
2025-02-06 48.69 48.69 4.43 10.01% 48.69 48.69 3248 1581 0.18%
2025-02-05 44.26 44.26 4.02 9.99% 44.26 44.26 6287 2782 0.35%
2025-01-27 40.24 40.24 3.66 10.01% 40.24 40.24 34897 14042 1.93%
2025-01-24 33.08 36.58 3.33 10.02% 33.08 36.58 234537 83922 12.96%
2025-01-23 34.20 33.25 -0.19 -0.57% 33.23 34.65 162308 55137 8.97%
2025-01-22 33.61 33.44 -1.54 -4.40% 33.09 34.14 174212 58505 9.63%
2025-01-21 33.66 34.98 2.36 7.23% 33.20 35.88 305151 105584 16.86%
2025-01-20 30.80 32.62 1.76 5.70% 30.73 33.25 200752 64527 11.09%
2025-01-17 31.03 30.86 -0.79 -2.50% 29.80 31.29 163256 49965 9.02%
2025-01-16 32.15 31.65 -0.85 -2.62% 31.01 32.38 180757 57057 9.99%
2025-01-15 30.96 32.50 1.24 3.97% 30.85 33.19 253251 81547 13.99%
2025-01-14 30.20 31.26 1.10 3.65% 29.70 31.40 157466 48671 8.70%
2025-01-13 29.54 30.16 0.14 0.47% 28.46 30.67 149672 44493 8.27%
2025-01-10 30.43 30.02 -1.01 -3.25% 30.02 32.18 168961 52530 9.34%
2025-01-09 30.51 31.03 0.63 2.07% 29.86 32.20 231433 72173 12.79%
2025-01-08 28.88 30.40 2.09 7.38% 27.81 31.14 288873 86238 15.96%
2025-01-07 26.62 28.31 -0.04 -0.14% 26.20 28.69 245948 67355 13.59%
2025-01-06 29.20 28.35 -3.15 -10.00% 28.35 29.90 39032 11216 2.16%
2025-01-03 31.86 31.50 0.90 2.94% 30.66 33.66 322711 104700 17.83%
2025-01-02 29.96 30.60 0.64 2.14% 29.39 30.99 190599 57975 10.53%
2024-12-31 30.71 29.96 -0.54 -1.77% 29.04 30.75 133703 39810 7.39%
2024-12-30 29.88 30.50 1.28 4.38% 29.20 31.98 190522 57830 10.53%