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
2026-08-21	37.71	37.85	-0.17	-0.45%	37.31	38.45	37322	14146	2.04%
2026-08-20	38.27	38.02	0.05	0.13%	37.73	38.98	50220	19205	2.74%
2026-08-19	39.22	37.97	-2.18	-5.43%	37.85	39.90	76113	29400	4.16%
2026-08-18	38.56	40.15	1.09	2.79%	38.42	40.17	102847	40419	5.62%
2026-08-17	38.02	39.06	1.06	2.79%	37.50	39.69	77227	29695	4.22%
2026-08-14	38.05	38.00	-0.05	-0.13%	37.39	38.88	59678	22607	3.26%
2026-08-13	39.95	38.05	-0.65	-1.68%	38.00	40.23	94071	36663	5.14%
2026-08-12	37.80	38.70	0.54	1.42%	37.57	38.89	81275	31163	4.44%
2026-08-11	37.14	38.16	1.01	2.72%	36.65	38.65	93706	35626	5.12%
2026-08-10	37.59	37.15	-0.52	-1.38%	36.82	37.97	51717	19224	2.83%
2026-08-07	38.15	37.67	-0.46	-1.21%	37.01	38.62	67023	25181	3.66%
2026-08-06	37.30	38.13	0.26	0.69%	37.25	38.69	72991	27725	3.99%
2026-08-05	36.30	37.87	1.05	2.85%	36.25	38.46	93786	35397	5.12%
2026-08-04	36.20	36.82	0.55	1.52%	35.81	37.16	69089	25245	3.77%
2026-08-03	34.71	36.27	1.17	3.33%	34.70	36.65	76199	27426	4.16%
2026-07-31	35.00	35.10	1.17	3.45%	34.32	36.22	97355	34218	5.35%
2026-07-30	36.78	33.93	-3.77	-10.00%	33.93	37.28	130471	45850	7.17%
2026-07-29	37.26	37.70	0.36	0.96%	36.50	38.30	77731	29024	4.27%
2026-07-28	37.26	37.34	-1.32	-3.41%	36.87	38.43	73980	27742	4.07%
2026-07-27	38.00	38.66	0.42	1.10%	35.88	38.66	99145	37202	5.45%
2026-07-24	38.80	38.24	-2.12	-5.25%	38.21	40.28	106815	41904	5.87%
2026-07-23	41.64	40.36	-2.63	-6.12%	40.11	42.42	148751	61192	8.17%
2026-07-22	40.25	42.99	1.08	2.58%	39.00	43.86	223499	92957	12.28%
2026-07-21	38.74	41.91	2.78	7.10%	38.50	42.80	212566	85227	11.68%
2026-07-20	40.00	39.23	-1.45	-3.56%	37.80	40.37	195406	76650	10.74%
2026-07-17	38.31	40.68	1.63	4.17%	38.05	42.93	272011	110527	14.95%
2026-07-16	36.00	39.05	3.55	10.00%	35.70	39.05	123606	47033	6.79%
2026-07-15	35.66	35.50	-0.28	-0.78%	35.04	36.37	62722	22369	3.45%
2026-07-14	37.45	35.78	-1.87	-4.97%	34.66	38.00	98424	35309	5.41%
2026-07-13	37.62	37.65	-0.06	-0.16%	37.50	39.44	117917	44947	6.48%
2026-07-10	36.12	37.71	1.33	3.66%	35.91	40.02	142065	55101	7.81%
2026-07-09	36.41	36.38	0.26	0.72%	35.05	36.73	54414	19554	2.99%
2026-07-08	36.45	36.12	-0.18	-0.50%	35.96	36.97	47876	17428	2.63%
2026-07-07	37.57	36.30	-1.27	-3.38%	36.06	38.23	51139	18935	2.81%
2026-07-06	39.10	37.57	-1.15	-2.97%	37.00	39.33	63089	23915	3.47%
2026-07-03	38.08	38.72	1.06	2.81%	37.72	39.18	84244	32495	4.63%
2026-07-02	40.07	37.66	-2.42	-6.04%	37.65	40.07	99781	38482	5.48%
2026-07-01	36.44	40.08	3.64	9.99%	36.27	40.08	146118	56746	8.03%
2026-06-30	34.35	36.44	2.21	6.46%	34.35	36.66	78976	28512	4.34%
2026-06-29	35.50	34.23	-1.42	-3.98%	33.90	35.76	72284	25045	3.97%
2026-06-26	37.31	35.65	-1.83	-4.88%	35.64	37.31	70309	25518	3.86%
2026-06-25	39.50	37.48	-1.71	-4.36%	37.20	39.60	79126	29990	4.35%
2026-06-24	38.97	39.19	-0.01	-0.03%	37.58	39.68	84357	32449	4.64%
2026-06-23	40.47	39.20	-1.88	-4.58%	38.80	40.75	91989	36548	5.06%
2026-06-22	43.64	41.08	-2.60	-5.95%	40.20	43.86	130444	54140	7.17%
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%