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
2026-05-06	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%
2026-03-12	47.93	46.26	-2.00	-4.14%	46.05	47.96	102739	48152	5.65%
2026-03-11	49.90	48.26	-0.88	-1.79%	48.02	50.05	119265	58071	6.56%
2026-03-10	49.57	49.14	0.14	0.29%	47.84	50.20	200263	98157	11.01%
2026-03-09	47.10	49.00	2.73	5.90%	46.89	50.00	207028	100222	11.38%
2026-03-06	44.80	46.27	1.17	2.59%	44.35	46.40	62638	28422	3.44%
2026-03-05	46.70	45.10	-0.76	-1.66%	44.87	46.73	76847	35090	4.22%
2026-03-04	43.91	45.86	1.40	3.15%	43.21	46.88	94101	42496	5.17%
2026-03-03	48.26	44.46	-3.77	-7.82%	44.44	48.88	105761	48624	5.81%
2026-03-02	48.35	48.23	-0.95	-1.93%	47.66	48.75	90235	43543	4.96%
2026-02-27	46.91	49.18	2.42	5.18%	46.91	49.98	160084	78160	8.80%
2026-02-26	46.33	46.76	0.41	0.88%	46.31	47.07	42864	20049	2.36%
2026-02-25	46.99	46.35	-0.64	-1.36%	46.24	47.17	52938	24584	2.91%
2026-02-24	47.60	46.99	-0.97	-2.02%	46.71	48.14	56793	26774	3.12%
2026-02-13	47.98	47.96	-0.11	-0.23%	47.66	48.48	56305	27061	3.09%
2026-02-12	47.80	48.07	0.51	1.07%	47.33	48.20	60892	29185	3.35%
2026-02-11	49.18	47.56	-0.62	-1.29%	47.50	49.18	81120	39086	4.46%
2026-02-10	46.50	48.18	1.79	3.86%	46.50	48.50	104665	49845	5.75%
2026-02-09	46.04	46.39	0.86	1.89%	45.74	46.49	39727	18353	2.18%
2026-02-06	45.11	45.53	-0.48	-1.04%	44.75	46.27	42311	19350	2.33%
2026-02-05	45.97	46.01	-0.39	-0.84%	45.81	46.66	47192	21819	2.59%
2026-02-04	45.20	46.40	0.75	1.64%	45.06	46.59	66859	30736	3.68%
2026-02-03	44.75	45.65	1.26	2.84%	44.20	45.68	52916	23846	2.91%
2026-02-02	44.80	44.39	-0.34	-0.76%	44.35	45.55	46134	20743	2.54%
2026-01-30	45.00	44.73	-0.37	-0.82%	44.06	45.25	47560	21248	2.61%
2026-01-29	45.50	45.10	-0.72	-1.57%	44.89	46.75	55944	25626	3.08%
2026-01-28	46.77	45.82	-0.98	-2.09%	45.71	46.97	48452	22385	2.66%
2026-01-27	46.00	46.80	0.53	1.15%	45.00	46.99	63761	29305	3.50%