美格智能

002881
🏛️ 中国 →
48.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.90 49.90 49.50 49.61 284.0K
09:35 49.61 49.70 49.45 49.60 211.2K
09:40 49.60 49.66 49.31 49.31 264.0K
09:45 49.32 49.42 49.20 49.28 228.1K
09:50 49.26 49.26 48.93 48.93 342.9K
09:55 48.91 49.09 48.80 48.98 320.5K
10:00 48.98 49.10 48.83 48.92 275.2K
10:05 48.90 49.07 48.76 49.06 280.2K
10:10 49.06 49.06 48.81 48.88 115.8K
10:15 48.89 48.95 48.76 48.78 191.0K
10:20 48.79 48.85 48.66 48.85 183.9K
10:25 48.87 48.97 48.80 48.83 63.4K
10:30 48.81 48.95 48.81 48.90 82.5K
10:35 48.87 48.87 48.70 48.77 127.1K
10:40 48.77 48.90 48.75 48.86 64.1K
10:45 48.86 48.98 48.86 48.97 73.1K
10:50 48.97 49.13 48.97 49.01 130.5K
10:55 49.01 49.18 49.00 49.13 50.8K
11:00 49.17 49.24 49.12 49.21 59.6K
11:05 49.21 49.21 49.00 49.05 47.0K
11:10 49.04 49.04 48.96 48.99 21.9K
11:15 49.00 49.08 48.92 48.94 34.7K
11:20 48.94 48.97 48.90 48.91 40.9K
11:25 48.90 48.90 48.82 48.87 50.1K
13:00 49.19 50.02 49.14 49.33 749.0K
13:05 49.33 49.57 49.32 49.34 220.2K
13:10 49.32 49.48 49.10 49.11 181.1K
13:15 49.10 49.24 49.06 49.09 143.5K
13:20 49.08 49.18 49.08 49.10 86.7K
13:25 49.10 49.11 49.03 49.03 39.5K
13:30 49.03 49.06 48.88 48.94 115.9K
13:35 48.90 48.92 48.88 48.88 87.0K
13:40 48.89 48.89 48.80 48.80 124.2K
13:45 48.79 48.94 48.74 48.90 146.2K
13:50 48.94 48.94 48.74 48.78 119.9K
13:55 48.78 48.81 48.71 48.72 112.4K
14:00 48.71 48.75 48.70 48.74 101.5K
14:05 48.74 48.76 48.72 48.72 87.9K
14:10 48.72 48.72 48.70 48.70 111.6K
14:15 48.68 48.73 48.62 48.70 192.7K
14:20 48.70 48.73 48.66 48.66 100.5K
14:25 48.66 48.72 48.61 48.72 116.2K
14:30 48.72 48.72 48.60 48.61 105.1K
14:35 48.60 48.66 48.57 48.59 102.1K
14:40 48.59 48.68 48.53 48.68 111.2K
14:45 48.67 48.74 48.57 48.58 98.8K
14:50 48.58 48.58 48.49 48.50 266.7K
14:55 48.49 48.50 48.47 48.48 83.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 48.40 48.70 47.63 48.27 5.2M
2025-09-26 49.98 50.07 48.43 48.43 7.2M
2025-09-25 49.80 50.48 49.52 49.94 6.7M
2025-09-24 48.46 49.82 47.91 49.82 7.4M
2025-09-23 50.00 50.56 47.53 48.70 8.9M
2025-09-22 49.79 50.66 49.60 50.21 6.6M
2025-09-19 50.32 50.73 49.00 49.30 8.5M
2025-09-18 50.80 52.18 50.20 50.57 12.3M
2025-09-17 51.17 51.93 50.82 50.92 7.7M
2025-09-16 51.01 51.54 50.33 51.37 8.3M
2025-09-15 52.00 52.48 50.72 51.30 9.2M
2025-09-12 50.20 51.81 50.00 51.42 12.4M
2025-09-11 49.23 50.68 48.40 50.50 10.8M
2025-09-10 49.50 50.30 49.09 49.23 7.4M
2025-09-09 50.71 50.71 48.68 48.86 8.2M
2025-09-08 49.88 51.29 49.05 50.85 10.7M
2025-09-05 48.60 50.00 48.11 49.77 9.4M
2025-09-04 50.17 50.79 47.27 48.25 11.3M
2025-09-03 52.00 52.35 49.70 50.10 11.4M
2025-09-02 56.00 56.10 51.17 52.05 18.7M
2025-09-01 56.90 57.00 54.58 56.32 13.7M
2025-08-29 58.97 58.98 56.01 56.70 20.0M
2025-08-28 57.02 61.75 55.30 58.97 37.0M
2025-08-27 54.88 58.84 54.02 56.39 37.3M
2025-08-26 52.80 54.81 52.30 53.49 14.8M
2025-08-25 53.59 54.43 52.63 53.28 17.9M
2025-08-22 51.90 54.50 51.51 53.53 18.9M
2025-08-21 52.64 52.85 50.71 51.26 11.1M
2025-08-20 52.55 52.56 51.34 52.39 12.9M
2025-08-19 51.81 53.80 51.30 52.94 18.6M
2025-08-18 50.01 52.70 49.93 52.27 20.1M
2025-08-15 49.68 50.49 49.40 50.15 11.8M
2025-08-14 50.70 51.00 49.69 49.88 14.8M
2025-08-13 49.02 50.99 48.75 50.45 19.9M
2025-08-12 49.00 49.38 48.26 49.30 12.9M
2025-08-11 49.41 49.86 48.61 49.51 15.9M
2025-08-08 49.98 50.67 49.06 49.20 15.4M
2025-08-07 49.88 52.39 49.88 50.06 25.7M
2025-08-06 49.83 52.99 49.40 50.64 35.7M
2025-08-05 46.47 50.22 45.80 49.30 31.0M
2025-08-04 45.46 47.18 45.46 46.38 12.3M
2025-08-01 44.83 46.25 44.06 45.67 13.9M
2025-07-31 44.05 46.30 44.05 44.38 11.6M
2025-07-30 45.25 45.38 43.89 44.10 7.9M
2025-07-29 45.50 45.65 45.03 45.49 5.1M
2025-07-28 45.99 46.19 45.28 45.72 8.3M
2025-07-25 44.56 45.66 44.56 45.60 9.1M
2025-07-24 44.03 45.00 44.03 44.44 4.9M
2025-07-23 44.58 44.87 44.02 44.18 5.8M
2025-07-22 45.54 45.54 44.37 44.60 7.5M
2025-07-21 45.45 46.06 45.27 45.58 5.8M
2025-07-18 45.96 46.50 45.51 45.73 8.0M
2025-07-17 44.59 46.15 44.30 45.81 11.9M
2025-07-16 44.36 45.32 44.01 44.58 7.5M
2025-07-15 43.00 44.45 41.60 44.31 11.3M
2025-07-14 44.50 44.72 44.10 44.58 4.3M
2025-07-11 44.38 44.93 43.44 44.55 6.1M
2025-07-10 44.77 45.17 44.02 44.42 4.6M
2025-07-09 44.97 45.51 44.75 44.98 5.5M
2025-07-08 44.28 45.05 44.00 44.94 4.6M
2025-07-07 44.53 44.65 43.80 44.27 4.3M
2025-07-04 45.20 45.48 44.38 44.66 5.4M
2025-07-03 44.63 45.40 44.63 45.30 5.0M
2025-07-02 45.95 45.98 44.50 44.58 5.6M
2025-07-01 46.41 46.68 45.66 46.15 6.7M
2025-06-30 45.25 46.50 45.02 46.40 9.2M
2025-06-27 44.99 45.57 44.36 45.24 6.0M
2025-06-26 45.35 45.69 44.81 44.91 7.4M
2025-06-25 44.44 45.38 44.33 45.35 8.8M
2025-06-24 42.54 44.49 42.54 44.39 8.6M
2025-06-23 41.60 42.50 41.60 42.41 4.2M
2025-06-20 43.45 43.87 42.10 42.10 6.3M
2025-06-19 43.75 44.80 43.35 43.56 7.0M
2025-06-18 43.24 43.85 42.94 43.75 4.4M
2025-06-17 43.71 44.10 43.29 43.48 4.2M
2025-06-16 43.36 44.36 43.10 43.75 5.3M
2025-06-13 44.34 44.88 43.00 43.36 9.0M
2025-06-12 44.25 45.25 44.21 44.70 5.8M
2025-06-11 44.76 45.38 44.50 44.67 5.9M
2025-06-10 46.50 46.64 44.20 44.90 12.2M
2025-06-09 46.33 47.54 45.81 46.82 16.9M
2025-06-06 44.57 45.48 44.31 44.83 7.7M
2025-06-05 43.50 44.87 43.47 44.71 8.5M
2025-06-04 43.27 43.95 43.12 43.50 4.8M
2025-06-03 43.13 43.70 42.94 43.02 4.2M
2025-05-30 43.90 43.90 43.03 43.15 4.5M
2025-05-29 44.01 44.47 43.86 44.23 5.5M
2025-05-28 44.00 44.08 43.30 43.43 3.8M
2025-05-27 44.73 44.84 43.65 43.80 5.6M
2025-05-26 44.00 45.47 43.98 45.01 6.6M
2025-05-23 45.21 45.35 44.17 44.18 6.4M
2025-05-22 45.15 45.96 45.01 45.18 5.4M
2025-05-21 46.85 46.85 45.23 45.49 9.0M
2025-05-20 46.30 47.35 45.75 46.85 8.0M
2025-05-19 47.03 47.18 45.48 46.20 6.9M
2025-05-16 46.83 47.52 46.68 47.00 7.0M
2025-05-15 47.53 47.75 46.70 46.82 7.2M
2025-05-14 47.93 48.57 47.60 47.88 8.4M
2025-05-13 49.20 49.30 47.90 48.09 9.5M
2025-05-12 48.75 49.02 48.22 48.68 9.3M
2025-05-09 49.33 49.33 47.50 48.17 12.7M
2025-05-08 50.00 50.97 49.43 49.80 14.3M
2025-05-07 51.60 51.97 49.27 50.25 21.1M
2025-05-06 49.51 52.99 48.40 51.59 24.6M
2025-04-30 47.99 49.89 47.34 49.15 21.7M
2025-04-29 46.60 47.53 45.43 47.50 19.5M
2025-04-28 46.00 47.18 44.95 46.69 21.0M
2025-04-25 44.87 46.58 44.80 45.40 13.1M
2025-04-24 45.20 45.30 43.85 44.42 11.1M
2025-04-23 44.47 46.14 44.21 45.56 17.0M
2025-04-22 44.61 44.92 43.80 43.94 9.3M
2025-04-21 43.11 45.06 43.11 45.06 11.2M
2025-04-18 43.13 43.76 42.83 43.51 8.4M
2025-04-17 43.70 44.46 43.09 43.10 11.5M
2025-04-16 44.68 44.99 43.30 43.62 14.4M
2025-04-15 47.00 47.00 43.60 44.25 21.8M
2025-04-14 44.99 44.99 44.50 44.99 3.9M
2025-04-11 39.09 41.20 39.09 40.90 10.5M
2025-04-10 40.60 41.10 39.68 39.68 12.8M
2025-04-09 36.52 39.38 34.20 38.91 17.0M
2025-04-08 39.83 39.93 36.58 37.20 18.1M
2025-04-07 40.64 42.11 40.64 40.64 4.3M
2025-04-03 46.14 46.80 44.88 45.15 8.9M
2025-04-02 46.80 47.53 46.70 47.00 5.8M
2025-04-01 47.74 47.90 46.75 46.86 7.6M
2025-03-31 46.26 47.89 45.51 47.70 11.0M
2025-03-28 46.88 48.25 46.88 46.90 8.7M
2025-03-27 46.85 47.74 46.27 46.83 8.1M
2025-03-26 47.18 47.84 46.87 47.00 8.7M
2025-03-25 49.19 49.65 46.79 46.97 13.3M
2025-03-24 51.17 52.33 47.96 49.29 20.8M
2025-03-21 53.01 53.87 51.01 51.10 27.3M
2025-03-20 51.26 56.62 51.12 54.60 43.6M
2025-03-19 51.14 52.85 50.84 51.47 12.9M
2025-03-18 51.13 52.12 50.81 51.50 11.0M
2025-03-17 50.90 51.50 50.43 51.12 9.0M
2025-03-14 50.25 51.23 49.66 50.96 10.2M
2025-03-13 52.88 53.24 49.77 50.20 18.2M
2025-03-12 53.08 54.38 52.66 53.31 14.3M
2025-03-11 52.84 53.50 51.80 52.83 13.1M
2025-03-10 53.99 54.50 52.75 53.76 13.0M
2025-03-07 53.88 55.98 53.33 53.75 18.5M
2025-03-06 53.99 55.93 53.35 54.41 24.4M
2025-03-05 54.15 54.55 51.39 53.86 24.6M
2025-03-04 50.00 54.24 49.99 53.18 26.2M
2025-03-03 56.53 56.60 51.03 51.03 29.0M
2025-02-28 55.95 59.98 55.56 56.70 32.2M
2025-02-27 58.20 59.27 54.32 56.55 30.3M
2025-02-26 55.96 61.75 55.22 59.37 44.2M
2025-02-25 53.53 57.78 53.21 56.14 29.4M
2025-02-24 56.58 56.58 53.50 54.26 28.9M
2025-02-21 57.01 58.15 54.68 57.93 33.7M
2025-02-20 56.80 59.86 56.64 57.40 36.2M
2025-02-19 54.46 57.39 54.38 56.34 33.8M
2025-02-18 58.00 58.80 54.23 54.23 41.6M
2025-02-17 58.72 60.99 56.96 60.26 40.9M
2025-02-14 59.88 63.00 58.04 58.06 51.4M
2025-02-13 72.00 73.00 64.16 64.49 77.6M
2025-02-12 68.00 71.29 67.00 71.29 62.3M
2025-02-11 64.81 64.81 64.81 64.81 3.7M
2025-02-10 58.92 58.92 58.92 58.92 2.3M
2025-02-07 53.56 53.56 53.56 53.56 0.5M
2025-02-06 48.69 48.69 48.69 48.69 0.3M
2025-02-05 44.26 44.26 44.26 44.26 0.6M
2025-01-27 40.24 40.24 40.24 40.24 3.5M
2025-01-24 33.08 36.58 33.08 36.58 23.5M
2025-01-23 34.20 34.65 33.23 33.25 16.2M
2025-01-22 33.61 34.14 33.09 33.44 17.4M
2025-01-21 33.66 35.88 33.20 34.98 30.5M
2025-01-20 30.80 33.25 30.73 32.62 20.1M
2025-01-17 31.03 31.29 29.80 30.86 16.3M
2025-01-16 32.15 32.38 31.01 31.65 18.1M
2025-01-15 30.96 33.19 30.85 32.50 25.3M
2025-01-14 30.20 31.40 29.70 31.26 15.7M
2025-01-13 29.54 30.67 28.46 30.16 15.0M
2025-01-10 30.43 32.18 30.02 30.02 16.9M
2025-01-09 30.51 32.20 29.86 31.03 23.1M
2025-01-08 28.88 31.14 27.81 30.40 28.9M
2025-01-07 26.62 28.69 26.20 28.31 24.6M
2025-01-06 29.20 29.90 28.35 28.35 3.9M
2025-01-03 31.86 33.66 30.66 31.50 32.3M
2025-01-02 29.96 30.99 29.39 30.60 19.1M