致敬每一个财富自由的梦想,祝大家早日进化为游资

美格智能 (002881) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 44.83 45.67 1.29 2.91% 44.06 46.25 139293 63062 7.63%
2025-07-31 44.05 44.38 0.28 0.63% 44.05 46.30 116206 52657 6.37%
2025-07-30 45.25 44.10 -1.39 -3.06% 43.89 45.38 78987 35107 4.33%
2025-07-29 45.50 45.49 -0.23 -0.50% 45.03 45.65 51079 23131 2.82%
2025-07-28 45.99 45.72 0.12 0.26% 45.28 46.19 83439 38071 4.61%
2025-07-25 44.56 45.60 1.16 2.61% 44.56 45.66 90664 40946 5.01%
2025-07-24 44.03 44.44 0.26 0.59% 44.03 45.00 48791 21736 2.69%
2025-07-23 44.58 44.18 -0.42 -0.94% 44.02 44.87 57643 25538 3.18%
2025-07-22 45.54 44.60 -0.98 -2.15% 44.37 45.54 74683 33492 4.12%
2025-07-21 45.45 45.58 -0.15 -0.33% 45.27 46.06 57637 26289 3.18%
2025-07-18 45.96 45.73 -0.08 -0.17% 45.51 46.50 80218 36784 4.43%
2025-07-17 44.59 45.81 1.23 2.76% 44.30 46.15 118633 54125 6.55%
2025-07-16 44.36 44.58 0.27 0.61% 44.01 45.32 74913 33623 4.14%
2025-07-15 43.00 44.31 -0.27 -0.61% 41.60 44.45 113014 48896 6.24%
2025-07-14 44.50 44.58 0.03 0.07% 44.10 44.72 42862 19033 2.37%
2025-07-11 44.38 44.55 0.13 0.29% 43.44 44.93 60806 26827 3.36%
2025-07-10 44.77 44.42 -0.56 -1.24% 44.02 45.17 45545 20281 2.52%
2025-07-09 44.97 44.98 0.04 0.09% 44.75 45.51 55288 24945 3.05%
2025-07-08 44.28 44.94 0.67 1.51% 44.00 45.05 46364 20732 2.56%
2025-07-07 44.53 44.27 -0.39 -0.87% 43.80 44.65 42871 18935 2.37%
2025-07-04 45.20 44.66 -0.64 -1.41% 44.38 45.48 54072 24259 2.99%
2025-07-03 44.63 45.30 0.72 1.62% 44.63 45.40 49560 22376 2.74%
2025-07-02 45.95 44.58 -1.57 -3.40% 44.50 45.98 55896 25125 3.09%
2025-07-01 46.41 46.15 -0.25 -0.54% 45.66 46.68 66755 30719 3.69%
2025-06-30 45.25 46.40 1.16 2.56% 45.02 46.50 91951 42270 5.08%
2025-06-27 44.99 45.24 0.33 0.73% 44.36 45.57 60321 27215 3.33%
2025-06-26 45.35 44.91 -0.44 -0.97% 44.81 45.69 73618 33262 4.07%
2025-06-25 44.44 45.35 0.96 2.16% 44.33 45.38 88341 39680 4.88%
2025-06-24 42.54 44.39 1.98 4.67% 42.54 44.49 86294 37944 4.77%
2025-06-23 41.60 42.41 0.31 0.74% 41.60 42.50 41626 17582 2.30%
2025-06-20 43.45 42.10 -1.46 -3.35% 42.10 43.87 62660 26708 3.46%
2025-06-19 43.75 43.56 -0.19 -0.43% 43.35 44.80 70209 30958 3.88%
2025-06-18 43.24 43.75 0.27 0.62% 42.94 43.85 44238 19218 2.44%
2025-06-17 43.71 43.48 -0.27 -0.62% 43.29 44.10 42261 18432 2.33%
2025-06-16 43.36 43.75 0.39 0.90% 43.10 44.36 53031 23275 2.93%
2025-06-13 44.34 43.36 -1.34 -3.00% 43.00 44.88 89665 39094 4.95%
2025-06-12 44.25 44.70 0.03 0.07% 44.21 45.25 58217 26149 3.22%
2025-06-11 44.76 44.67 -0.23 -0.51% 44.50 45.38 58921 26442 3.25%
2025-06-10 46.50 44.90 -1.92 -4.10% 44.20 46.64 122037 55243 6.74%
2025-06-09 46.33 46.82 1.99 4.44% 45.81 47.54 168895 78669 9.33%
2025-06-06 44.57 44.83 0.12 0.27% 44.31 45.48 77452 34707 4.28%
2025-06-05 43.50 44.71 1.21 2.78% 43.47 44.87 84718 37556 4.68%
2025-06-04 43.27 43.50 0.48 1.12% 43.12 43.95 48009 20929 2.65%
2025-06-03 43.13 43.02 -0.13 -0.30% 42.94 43.70 42405 18378 2.34%
2025-05-30 43.90 43.15 -0.95 -2.15% 43.03 43.90 44937 19474 2.48%
2025-05-29 44.01 44.23 0.80 1.84% 43.86 44.47 54987 24279 3.04%
2025-05-28 44.00 43.43 -0.37 -0.84% 43.30 44.08 38387 16740 2.12%
2025-05-27 44.73 43.80 -1.21 -2.69% 43.65 44.84 55800 24584 3.08%
2025-05-26 44.00 45.01 0.83 1.88% 43.98 45.47 65510 29260 3.62%
2025-05-23 45.21 44.18 -1.00 -2.21% 44.17 45.35 63722 28486 3.52%
2025-05-22 45.15 45.18 -0.31 -0.68% 45.01 45.96 53896 24497 2.98%
2025-05-21 46.85 45.49 -1.36 -2.90% 45.23 46.85 89877 41028 4.96%
2025-05-20 46.30 46.85 0.65 1.41% 45.75 47.35 80091 37433 4.42%
2025-05-19 47.03 46.20 -0.80 -1.70% 45.48 47.18 68544 31540 3.79%
2025-05-16 46.83 47.00 0.18 0.38% 46.68 47.52 70386 33216 3.89%
2025-05-15 47.53 46.82 -1.06 -2.21% 46.70 47.75 72139 33972 3.98%
2025-05-14 47.93 47.88 -0.21 -0.44% 47.60 48.57 83922 40243 4.64%
2025-05-13 49.20 48.09 -0.59 -1.21% 47.90 49.30 95323 46196 5.26%
2025-05-12 48.75 48.68 0.51 1.06% 48.22 49.02 93158 45233 5.15%
2025-05-09 49.33 48.17 -1.63 -3.27% 47.50 49.33 127479 61516 7.04%
2025-05-08 50.00 49.80 -0.45 -0.90% 49.43 50.97 143282 71567 7.91%
2025-05-07 51.60 50.25 -1.34 -2.60% 49.27 51.97 211293 106570 11.67%
2025-05-06 49.51 51.59 2.44 4.96% 48.40 52.99 245911 123882 13.58%
2025-04-30 47.99 49.15 1.65 3.47% 47.34 49.89 217048 105509 11.99%
2025-04-29 46.60 47.50 0.81 1.73% 45.43 47.53 194892 91232 10.76%
2025-04-28 46.00 46.69 1.29 2.84% 44.95 47.18 210368 97192 11.63%
2025-04-25 44.87 45.40 0.98 2.21% 44.80 46.58 130631 59555 7.22%
2025-04-24 45.20 44.42 -1.14 -2.50% 43.85 45.30 111358 49610 6.15%