美格智能（002881）历史行情

以下为美格智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	42.450	38.170	42.710	38.170	-4.240	-9.998%	10.09万	0.00亿	0.000%
2026-10-07	42.300	42.410	43.500	41.610	0.460	1.097%	647.35万	2.76亿	3.526%
2026-10-06	42.300	42.410	43.500	41.610	0.460	1.097%	647.35万	2.76亿	3.526%
2026-10-05	42.300	42.410	43.500	41.610	0.460	1.097%	647.35万	2.76亿	3.526%
2026-10-02	42.300	42.410	43.500	41.610	0.460	1.097%	647.35万	2.76亿	3.526%
2026-10-01	42.300	42.410	43.500	41.610	0.460	1.097%	647.35万	2.76亿	3.526%
2026-09-30	42.300	42.410	43.500	41.610	0.460	1.097%	6.47万	0.00亿	0.000%
2026-09-29	42.450	41.950	42.830	41.650	-0.650	-1.526%	5.03万	0.00亿	0.000%
2026-09-28	45.870	42.600	45.870	42.320	-2.930	-6.435%	7.36万	0.00亿	0.000%
2026-09-27	45.810	45.530	46.400	45.000	-0.720	-1.557%	634.10万	2.90亿	3.454%
2026-09-24	45.810	45.530	46.400	45.000	-0.720	-1.557%	6.34万	0.00亿	0.000%
2026-09-23	47.510	46.250	48.170	46.150	-1.650	-3.445%	8.75万	0.00亿	0.000%
2026-09-22	46.790	47.900	48.750	46.630	1.430	3.077%	11.27万	0.00亿	0.000%
2026-09-21	46.110	46.470	46.860	45.350	1.170	2.583%	11.32万	0.00亿	0.000%
2026-09-18	42.830	45.300	45.690	42.830	2.480	5.792%	13.30万	0.00亿	0.000%
2026-09-17	40.470	42.820	43.050	40.400	1.910	4.669%	10.60万	0.00亿	0.000%
2026-09-16	40.280	40.910	41.300	40.100	0.580	1.438%	8.20万	0.00亿	0.000%
2026-09-15	40.370	40.330	41.280	39.850	-0.190	-0.469%	6.41万	0.00亿	0.000%
2026-09-14	40.630	40.520	41.290	39.850	-0.300	-0.735%	7.04万	0.00亿	0.000%
2026-09-11	41.790	40.820	42.340	40.100	-1.360	-3.224%	10.14万	0.00亿	0.000%
2026-09-10	43.300	42.180	43.940	42.080	-2.170	-4.893%	17.41万	0.00亿	0.000%
2026-09-09	48.500	44.350	49.200	44.300	-3.160	-6.651%	24.83万	0.00亿	0.000%
2026-09-08	46.120	47.510	47.990	45.090	1.390	3.014%	35.83万	0.00亿	0.000%
2026-09-07	46.120	46.120	46.120	46.120	4.190	9.993%	3.04万	0.00亿	0.000%
2026-09-04	43.540	41.930	44.000	41.650	-1.020	-2.375%	8.87万	0.00亿	0.000%
2026-09-03	44.280	42.950	44.550	42.720	-1.030	-2.342%	7.91万	0.00亿	0.000%
2026-09-02	43.880	43.980	44.610	43.450	-0.770	-1.721%	8.62万	0.00亿	0.000%
2026-09-01	44.960	44.750	45.840	43.900	-0.150	-0.334%	19.83万	0.00亿	0.000%
2026-08-31	40.290	44.900	44.900	40.290	4.080	9.995%	17.63万	0.00亿	0.000%
2026-08-28	41.640	40.820	43.670	40.750	-0.440	-1.066%	13.76万	0.00亿	0.000%
2026-08-27	41.100	41.260	41.650	40.600	0.360	0.880%	8.10万	0.00亿	0.000%
2026-08-26	39.740	40.900	41.500	39.600	1.100	2.764%	8.81万	0.00亿	0.000%
2026-08-25	39.580	39.800	40.150	38.700	-0.160	-0.400%	6.23万	0.00亿	0.000%
2026-08-24	37.920	39.960	41.000	37.920	2.110	5.575%	12.29万	0.00亿	0.000%
2026-08-21	37.710	37.850	38.450	37.310	-0.170	-0.447%	3.73万	0.00亿	0.000%
2026-08-20	38.270	38.020	38.980	37.730	0.050	0.132%	5.02万	0.00亿	0.000%
2026-08-19	39.220	37.970	39.900	37.850	-2.180	-5.430%	7.61万	0.00亿	0.000%
2026-08-18	38.560	40.150	40.170	38.420	1.090	2.791%	10.28万	0.00亿	0.000%
2026-08-17	38.020	39.060	39.690	37.500	1.060	2.789%	7.72万	0.00亿	0.000%
2026-08-14	38.050	38.000	38.880	37.390	-0.050	-0.131%	5.97万	0.00亿	0.000%
2026-08-13	39.950	38.050	40.230	38.000	-0.650	-1.680%	9.41万	0.00亿	0.000%
2026-08-12	37.800	38.700	38.890	37.570	0.540	1.415%	8.13万	0.00亿	0.000%
2026-08-11	37.140	38.160	38.650	36.650	1.010	2.719%	9.37万	0.00亿	0.000%
2026-08-10	37.590	37.150	37.970	36.820	-0.520	-1.380%	5.17万	0.00亿	0.000%
2026-08-07	38.150	37.670	38.620	37.010	-0.460	-1.206%	6.70万	0.00亿	0.000%
2026-08-06	37.300	38.130	38.690	37.250	0.260	0.687%	7.30万	0.00亿	0.000%
2026-08-05	36.300	37.870	38.460	36.250	1.050	2.852%	9.38万	0.00亿	0.000%
2026-08-04	36.200	36.820	37.160	35.810	0.550	1.516%	6.91万	0.00亿	0.000%
2026-08-03	34.710	36.270	36.650	34.700	1.170	3.333%	7.62万	0.00亿	0.000%
2026-07-31	35.000	35.100	36.220	34.320	1.170	3.448%	9.74万	0.00亿	0.000%
2026-07-30	36.780	33.930	37.280	33.930	-3.770	-10.000%	13.05万	0.00亿	0.000%
2026-07-29	37.260	37.700	38.300	36.500	0.360	0.964%	7.77万	0.00亿	0.000%
2026-07-28	37.260	37.340	38.430	36.870	-1.320	-3.414%	7.40万	0.00亿	0.000%
2026-07-27	38.000	38.660	38.660	35.880	0.420	1.098%	9.91万	0.00亿	0.000%
2026-07-24	38.800	38.240	40.280	38.210	-2.120	-5.253%	10.68万	0.00亿	0.000%
2026-07-23	41.640	40.360	42.420	40.110	-2.630	-6.118%	14.88万	0.00亿	0.000%
2026-07-22	40.250	42.990	43.860	39.000	1.080	2.577%	22.35万	0.00亿	0.000%
2026-07-21	38.740	41.910	42.800	38.500	2.780	7.105%	21.26万	0.00亿	0.000%
2026-07-20	39.900	39.130	40.270	37.700	-1.450	-3.573%	19.54万	0.00亿	0.000%
2026-07-17	38.210	40.580	42.830	37.950	1.630	4.185%	27.20万	0.00亿	0.000%
2026-07-16	35.900	38.950	38.950	35.600	3.550	10.028%	12.36万	0.00亿	0.000%
2026-07-15	35.560	35.400	36.270	34.940	-0.280	-0.785%	6.27万	0.00亿	0.000%
2026-07-14	37.350	35.680	37.900	34.560	-1.870	-4.980%	9.84万	0.00亿	0.000%
2026-07-13	37.520	37.550	39.340	37.400	-0.060	-0.160%	11.79万	0.00亿	0.000%
2026-07-10	36.020	37.610	39.920	35.810	1.330	3.666%	14.21万	0.00亿	0.000%
2026-07-09	36.310	36.280	36.630	34.950	0.260	0.722%	5.44万	0.00亿	0.000%
2026-07-08	36.350	36.020	36.870	35.860	-0.180	-0.497%	4.79万	0.00亿	0.000%
2026-07-07	37.470	36.200	38.130	35.960	-1.270	-3.389%	5.11万	0.00亿	0.000%
2026-07-06	39.000	37.470	39.230	36.900	-1.150	-2.978%	6.31万	0.00亿	0.000%
2026-07-03	37.980	38.620	39.080	37.620	1.060	2.822%	8.42万	0.00亿	0.000%
2026-07-02	39.970	37.560	39.970	37.550	-2.420	-6.053%	9.98万	0.00亿	0.000%
2026-07-01	36.340	39.980	39.980	36.170	3.640	10.017%	14.61万	0.00亿	0.000%
2026-06-30	34.250	36.340	36.560	34.250	2.210	6.475%	7.90万	0.00亿	0.000%
2026-06-29	35.400	34.130	35.660	33.800	-1.420	-3.994%	7.23万	0.00亿	0.000%
2026-06-26	37.210	35.550	37.210	35.540	-1.830	-4.896%	7.03万	0.00亿	0.000%
2026-06-25	39.400	37.380	39.500	37.100	-1.710	-4.375%	7.91万	0.00亿	0.000%
2026-06-24	38.870	39.090	39.580	37.480	-0.010	-0.026%	8.44万	0.00亿	0.000%
2026-06-23	40.370	39.100	40.650	38.700	-1.880	-4.588%	9.20万	0.00亿	0.000%
2026-06-22	43.540	40.980	43.760	40.100	-2.600	-5.966%	13.04万	0.00亿	0.000%
2026-06-18	41.500	43.580	44.230	40.930	2.080	5.012%	12.22万	0.00亿	0.000%
2026-06-17	41.420	41.500	42.200	40.900	-0.410	-0.978%	7.42万	0.00亿	0.000%
2026-06-16	40.880	41.910	42.700	40.250	1.280	3.150%	9.05万	0.00亿	0.000%
2026-06-15	40.500	40.630	41.190	40.110	0.370	0.919%	8.29万	0.00亿	0.000%
2026-06-12	41.630	40.260	42.500	40.200	-0.670	-1.637%	11.27万	0.00亿	0.000%
2026-06-11	42.600	40.930	42.900	40.420	-2.630	-6.038%	12.47万	0.00亿	0.000%
2026-06-10	43.160	43.560	45.900	43.150	-0.640	-1.448%	12.39万	0.00亿	0.000%
2026-06-09	44.940	44.200	45.400	43.190	-0.410	-0.919%	11.59万	0.00亿	0.000%
2026-06-08	42.050	44.610	45.580	42.050	0.660	1.502%	16.33万	0.00亿	0.000%
2026-06-05	42.690	43.950	45.060	41.880	1.420	3.339%	12.38万	0.00亿	0.000%
2026-06-04	41.780	42.530	43.700	41.480	-0.250	-0.584%	10.43万	0.00亿	0.000%
2026-06-03	44.960	42.780	46.700	42.420	-2.700	-5.937%	18.07万	0.00亿	0.000%
2026-06-02	45.200	45.480	46.420	44.930	-0.420	-0.915%	11.29万	0.00亿	0.000%
2026-06-01	45.560	45.900	47.260	44.900	0.560	1.235%	13.97万	0.00亿	0.000%
2026-05-29	48.900	45.340	48.940	45.340	-4.100	-8.293%	18.24万	0.00亿	0.000%
2026-05-28	48.690	49.440	49.890	46.780	-0.250	-0.503%	25.53万	0.00亿	0.000%
2026-05-27	44.710	49.690	49.690	44.450	4.530	10.031%	33.39万	0.00亿	0.000%
2026-05-26	46.250	45.160	46.360	44.000	-1.690	-3.607%	12.11万	0.00亿	0.000%
2026-05-25	47.950	46.850	48.900	46.470	-0.530	-1.119%	15.07万	0.00亿	0.000%
2026-05-22	45.300	47.380	47.380	45.000	1.630	3.563%	18.17万	0.00亿	0.000%
2026-05-21	44.720	45.750	46.590	44.460	1.110	2.487%	18.60万	0.00亿	0.000%
2026-05-20	45.020	44.640	46.000	44.550	-0.910	-1.998%	13.23万	0.00亿	0.000%
2026-05-19	44.770	45.550	45.650	43.450	1.010	2.268%	20.92万	0.00亿	0.000%
2026-05-18	40.480	44.540	44.540	40.210	4.060	10.030%	13.75万	0.00亿	0.000%
2026-05-15	40.730	40.480	41.450	40.210	0.010	0.025%	5.12万	0.00亿	0.000%
2026-05-14	41.550	40.470	41.870	40.410	-0.990	-2.388%	4.78万	0.00亿	0.000%
2026-05-13	40.830	41.460	41.550	40.300	0.510	1.245%	4.76万	0.00亿	0.000%
2026-05-12	41.760	40.950	42.080	40.820	-0.810	-1.940%	4.89万	0.00亿	0.000%
2026-05-11	41.750	41.760	41.850	40.910	0.550	1.335%	5.66万	0.00亿	0.000%
2026-05-08	40.580	41.210	41.630	40.170	0.590	1.452%	5.40万	0.00亿	0.000%
2026-05-07	39.900	40.620	40.670	39.660	0.910	2.292%	5.10万	0.00亿	0.000%
2026-05-06	39.230	39.710	40.050	39.230	0.740	1.899%	5.09万	0.00亿	0.000%
2026-04-30	38.830	38.970	39.200	38.400	0.250	0.646%	2.90万	0.00亿	0.000%
2026-04-29	37.780	38.720	38.850	37.780	0.620	1.627%	2.77万	0.00亿	0.000%
2026-04-28	39.280	38.100	39.280	37.810	-1.190	-3.029%	3.91万	0.00亿	0.000%
2026-04-27	39.110	39.290	39.880	38.700	-0.110	-0.279%	3.37万	0.00亿	0.000%
2026-04-24	38.790	39.400	39.860	38.200	0.320	0.819%	4.50万	0.00亿	0.000%
2026-04-23	39.910	39.080	40.040	38.940	-0.560	-1.413%	3.21万	0.00亿	0.000%
2026-04-22	39.290	39.640	39.790	39.060	0.310	0.788%	3.10万	0.00亿	0.000%
2026-04-21	39.910	39.330	39.910	38.900	-0.720	-1.798%	3.83万	0.00亿	0.000%
2026-04-20	39.900	40.050	40.350	39.610	0.150	0.376%	4.26万	0.00亿	0.000%
2026-04-17	39.770	39.900	39.970	39.500	-0.150	-0.375%	3.99万	0.00亿	0.000%
2026-04-16	38.900	40.050	40.470	38.710	1.490	3.864%	5.82万	0.00亿	0.000%
2026-04-15	39.210	38.560	39.400	38.400	-0.270	-0.695%	3.05万	0.00亿	0.000%
2026-04-14	38.730	38.830	39.020	38.520	0.430	1.120%	3.17万	0.00亿	0.000%
2026-04-13	37.900	38.400	38.550	37.850	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-10	38.060	38.440	38.900	38.060	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-09	37.800	37.690	37.890	37.400	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-08	36.900	38.300	38.350	36.700	0.000	0.000%	6.04万	0.00亿	0.000%
2026-04-07	35.930	35.800	36.380	35.520	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-03	37.110	35.920	37.110	35.810	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-02	38.280	36.680	38.280	36.660	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-01	38.750	38.480	38.900	38.250	0.000	0.000%	3.49万	0.00亿	0.000%