| 股票名称 | 代码 002881 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 美格智能 | 2024-05-17 五 | 20.80 | 20.71 | 21.25 | 21.28 | 20.47 | 2.61% | 1.73% | 31886 | 6687万 | 39.2 | 55.61 | 105.23 | 2 | 美格智能 | 2024-05-16 四 | 20.45 | 20.43 | 20.71 | 20.98 | 20.45 | 1.37% | 1.22% | 22413 | 4656万 | 38.2 | 54.2 | 102.56 | 3 | 美格智能 | 2024-05-15 三 | 20.98 | 20.80 | 20.43 | 20.99 | 20.38 | -1.78% | 1.17% | 21506 | 4421万 | 37.69 | 53.46 | 101.17 | 4 | 美格智能 | 2024-05-14 二 | 20.89 | 20.60 | 20.80 | 21.29 | 20.60 | 0.97% | 1.48% | 27256 | 5678万 | 38.37 | 54.43 | 103.01 | 5 | 美格智能 | 2024-05-13 一 | 21.01 | 21.16 | 20.60 | 21.61 | 20.50 | -2.65% | 1.82% | 33642 | 7016万 | 38 | 53.91 | 102.02 | 6 | 美格智能 | 2024-05-10 五 | 21.70 | 21.70 | 21.16 | 21.80 | 21.07 | -2.49% | 1.33% | 24501 | 5206万 | 39.03 | 55.37 | 104.79 | 7 | 美格智能 | 2024-05-09 四 | 21.79 | 21.55 | 21.70 | 22.09 | 21.66 | 0.70% | 1.31% | 24179 | 5278万 | 40.03 | 56.79 | 107.46 | 8 | 美格智能 | 2024-05-08 三 | 21.96 | 22.15 | 21.55 | 22.15 | 21.48 | -2.71% | 1.27% | 23458 | 5102万 | 39.75 | 56.39 | 106.72 | 9 | 美格智能 | 2024-05-07 二 | 22.27 | 22.23 | 22.15 | 22.42 | 22.02 | -0.36% | 0.93% | 17201 | 3820万 | 40.86 | 57.96 | 109.69 | 10 | 美格智能 | 2024-05-06 一 | 22.44 | 22.17 | 22.23 | 22.68 | 22.16 | 0.27% | 1.33% | 24547 | 5490万 | 41.01 | 58.17 | 110.09 | 11 | 美格智能 | 2024-04-30 二 | 22.42 | 22.24 | 22.17 | 22.48 | 21.90 | -0.31% | 1.32% | 24435 | 5427万 | 40.89 | 58.02 | 109.79 | 12 | 美格智能 | 2024-04-29 一 | 21.75 | 21.63 | 22.24 | 22.30 | 21.74 | 2.82% | 1.34% | 24785 | 5482万 | 41.02 | 58.2 | 110.14 | 13 | 美格智能 | 2024-04-26 五 | 21.12 | 20.97 | 21.63 | 21.73 | 20.96 | 3.15% | 1.43% | 26388 | 5663万 | 39.9 | 56.6 | 107.11 | 14 | 美格智能 | 2024-04-25 四 | 21.01 | 21.44 | 20.97 | 21.30 | 20.76 | -2.19% | 1.38% | 25406 | 5338万 | 38.68 | 54.88 | 103.85 | 15 | 美格智能 | 2024-04-24 三 | 20.74 | 20.67 | 21.44 | 21.45 | 20.74 | 3.73% | 1.43% | 26427 | 5611万 | 39.54 | 56.1 | 75.72 | 16 | 美格智能 | 2024-04-23 二 | 20.41 | 20.35 | 20.67 | 20.83 | 20.40 | 1.57% | 1.09% | 20176 | 4162万 | 38.12 | 54.08 | 73 | 17 | 美格智能 | 2024-04-22 一 | 19.92 | 20.44 | 20.35 | 20.55 | 19.61 | -0.44% | 1.03% | 19008 | 3839万 | 37.53 | 53.25 | 71.87 | 18 | 美格智能 | 2024-04-19 五 | 20.70 | 20.78 | 20.44 | 20.87 | 20.25 | -1.64% | 1.25% | 23015 | 4716万 | 37.7 | 53.48 | 72.19 | 19 | 美格智能 | 2024-04-18 四 | 21.09 | 21.10 | 20.78 | 21.37 | 20.48 | -1.52% | 1.48% | 27324 | 5714万 | 38.32 | 54.37 | 73.39 | 20 | 美格智能 | 2024-04-17 三 | 19.85 | 19.47 | 21.10 | 21.15 | 19.85 | 8.37% | 2.18% | 40172 | 8333万 | 38.91 | 55.21 | 74.52 | 21 | 美格智能 | 2024-04-16 二 | 21.21 | 21.26 | 19.47 | 21.21 | 19.35 | -8.42% | 2.56% | 47288 | 9442万 | 35.91 | 50.94 | 68.76 | 22 | 美格智能 | 2024-04-15 一 | 22.20 | 22.21 | 21.26 | 22.33 | 20.86 | -4.28% | 1.90% | 35100 | 7544万 | 39.21 | 55.63 | 75.08 | 23 | 美格智能 | 2024-04-12 五 | 22.32 | 22.33 | 22.21 | 22.66 | 22.20 | -0.54% | 1.29% | 23839 | 5353万 | 40.96 | 58.11 | 78.44 | 24 | 美格智能 | 2024-04-11 四 | 22.19 | 22.29 | 22.33 | 22.61 | 22.07 | 0.18% | 1.16% | 21449 | 4805万 | 41.18 | 58.43 | 78.86 | 25 | 美格智能 | 2024-04-10 三 | 23.06 | 23.13 | 22.29 | 23.06 | 22.14 | -3.63% | 1.49% | 27503 | 6186万 | 41.11 | 58.32 | 78.72 | 26 | 美格智能 | 2024-04-09 二 | 22.71 | 22.80 | 23.13 | 23.28 | 22.71 | 1.45% | 1.15% | 21264 | 4881万 | 42.66 | 60.52 | 81.69 | 27 | 美格智能 | 2024-04-08 一 | 23.28 | 23.33 | 22.80 | 23.53 | 22.80 | -2.27% | 1.60% | 29522 | 6825万 | 42.05 | 59.66 | 80.52 | 28 | 美格智能 | 2024-04-03 三 | 23.80 | 24.02 | 23.33 | 23.97 | 23.11 | -2.87% | 1.83% | 33734 | 7896万 | 43.03 | 61.04 | 82.39 | 29 | 美格智能 | 2024-04-02 二 | 24.80 | 24.64 | 24.02 | 24.80 | 23.82 | -2.52% | 1.91% | 35260 | 8506万 | 44.3 | 62.85 | 84.83 | 30 | 美格智能 | 2024-04-01 一 | 24.89 | 24.68 | 24.64 | 24.89 | 24.20 | -0.16% | 2.76% | 50920 | 12469万 | 45.44 | 64.47 | 87.02 | 31 | 美格智能 | 2024-03-29 五 | 23.31 | 23.43 | 24.68 | 24.70 | 23.30 | 5.34% | 3.92% | 72348 | 17461万 | 45.51 | 64.58 | 87.16 | 32 | 美格智能 | 2024-03-28 四 | 22.57 | 22.57 | 23.43 | 23.85 | 22.41 | 3.81% | 2.58% | 47516 | 11039万 | 43.21 | 61.31 | 82.75 | 33 | 美格智能 | 2024-03-27 三 | 23.80 | 23.72 | 22.57 | 23.88 | 22.56 | -4.85% | 2.13% | 39196 | 9051万 | 41.62 | 59.05 | 79.71 | 34 | 美格智能 | 2024-03-26 二 | 24.11 | 24.22 | 23.72 | 24.50 | 23.42 | -2.06% | 2.20% | 40523 | 9677万 | 43.74 | 62.06 | 83.77 | 35 | 美格智能 | 2024-03-25 一 | 25.15 | 25.43 | 24.22 | 25.50 | 24.16 | -4.76% | 2.51% | 46199 | 11441万 | 44.67 | 63.37 | 85.54 | 36 | 美格智能 | 2024-03-22 五 | 25.62 | 25.86 | 25.43 | 25.89 | 25.10 | -1.66% | 3.04% | 56003 | 14254万 | 46.9 | 66.54 | 89.81 | 37 | 美格智能 | 2024-03-21 四 | 26.35 | 26.34 | 25.86 | 26.50 | 25.80 | -1.82% | 2.20% | 40576 | 10563万 | 47.69 | 67.66 | 91.33 | 38 | 美格智能 | 2024-03-20 三 | 26.00 | 26.49 | 26.34 | 26.70 | 25.93 | -0.57% | 3.05% | 56249 | 14746万 | 48.58 | 68.92 | 93.02 | 39 | 美格智能 | 2024-03-19 二 | 27.10 | 26.72 | 26.49 | 27.18 | 26.40 | -0.86% | 4.52% | 83307 | 22283万 | 48.85 | 69.31 | 93.55 | 40 | 美格智能 | 2024-03-18 一 | 26.31 | 26.10 | 26.72 | 26.90 | 25.50 | 2.38% | 5.13% | 94679 | 24951万 | 49.28 | 69.91 | 94.37 | 41 | 美格智能 | 2024-03-15 五 | 25.30 | 25.30 | 26.10 | 26.13 | 25.02 | 3.16% | 3.40% | 62719 | 16107万 | 48.13 | 68.29 | 92.18 | 42 | 美格智能 | 2024-03-14 四 | 25.40 | 25.80 | 25.30 | 25.76 | 24.81 | -1.94% | 3.51% | 64761 | 16393万 | 46.66 | 66.2 | 89.35 | 43 | 美格智能 | 2024-03-08 五 | 24.65 | 24.43 | 25.41 | 25.74 | 24.33 | 4.01% | 5.66% | 104334 | 26369万 | 46.86 | 66.49 | 89.74 | 44 | 美格智能 | 2024-03-07 四 | 25.86 | 25.52 | 24.43 | 26.25 | 24.38 | -4.27% | 6.89% | 127060 | 32066万 | 45.05 | 63.92 | 86.28 | 45 | 美格智能 | 2024-03-06 三 | 25.04 | 26.35 | 25.52 | 26.18 | 25.04 | -3.15% | 8.51% | 156885 | 40204万 | 47.06 | 66.77 | 90.13 | 46 | 美格智能 | 2024-03-05 二 | 26.94 | 26.93 | 26.35 | 28.28 | 25.59 | -2.15% | 15.20% | 280304 | 75977万 | 48.59 | 68.95 | 93.06 | 47 | 美格智能 | 2024-03-04 一 | 26.93 | 24.48 | 26.93 | 26.93 | 26.93 | 10.01% | 1.03% | 18907 | 5092万 | 49.66 | 70.46 | 95.11 | 48 | 美格智能 | 2024-03-01 五 | 22.83 | 22.25 | 24.48 | 24.48 | 22.65 | 10.02% | 2.57% | 47392 | 11417万 | 45.15 | 64.05 | 86.45 | 49 | 美格智能 | 2024-02-29 四 | 20.79 | 20.92 | 22.25 | 22.31 | 20.69 | 6.36% | 3.17% | 58441 | 12775万 | 41.03 | 58.22 | 78.58 | 50 | 美格智能 | 2024-02-28 三 | 23.11 | 22.84 | 20.92 | 23.20 | 20.90 | -8.41% | 4.30% | 79272 | 17562万 | 38.58 | 54.74 | 73.88 | 51 | 美格智能 | 2024-02-27 二 | 22.18 | 22.12 | 22.84 | 22.86 | 22.10 | 3.25% | 3.48% | 64100 | 14444万 | 42.12 | 59.76 | 80.66 | 52 | 美格智能 | 2024-02-26 一 | 22.00 | 21.99 | 22.12 | 22.50 | 21.69 | 0.59% | 3.31% | 61054 | 13467万 | 40.79 | 57.88 | 78.12 | 53 | 美格智能 | 2024-02-23 五 | 21.20 | 21.13 | 21.99 | 23.00 | 21.20 | 4.07% | 4.54% | 83769 | 18364万 | 40.55 | 57.54 | 77.66 | 54 | 美格智能 | 2024-02-22 四 | 20.12 | 20.22 | 21.13 | 21.50 | 20.11 | 4.50% | 2.67% | 49187 | 10274万 | 38.97 | 55.29 | 74.62 | 55 | 美格智能 | 2024-02-21 三 | 19.86 | 20.16 | 20.22 | 20.80 | 19.85 | 0.30% | 2.00% | 36806 | 7502万 | 37.29 | 52.91 | 71.41 | 56 | 美格智能 | 2024-02-20 二 | 20.19 | 20.19 | 20.16 | 20.28 | 19.66 | -0.15% | 1.41% | 25978 | 5196万 | 37.18 | 52.75 | 71.2 | 57 | 美格智能 | 2024-02-19 一 | 19.88 | 19.44 | 20.19 | 20.26 | 19.62 | 3.86% | 1.77% | 32613 | 6530万 | 37.23 | 52.83 | 71.3 | 58 | 美格智能 | 2024-02-08 四 | 17.79 | 17.80 | 19.44 | 19.57 | 17.65 | 9.21% | 2.24% | 41273 | 7735万 | 35.85 | 50.87 | 68.66 | 59 | 美格智能 | 2024-02-07 三 | 18.01 | 17.95 | 17.80 | 18.39 | 17.36 | -0.84% | 1.64% | 30233 | 5439万 | 32.83 | 46.57 | 62.86 | 60 | 美格智能 | 2024-02-06 二 | 17.10 | 17.46 | 17.95 | 18.47 | 15.95 | 2.81% | 1.94% | 35762 | 6147万 | 33.1 | 46.97 | 63.39 | 61 | 美格智能 | 2024-02-05 一 | 18.58 | 18.97 | 17.46 | 18.58 | 17.07 | -7.96% | 2.68% | 49496 | 8600万 | 32.2 | 45.68 | 61.66 | 62 | 美格智能 | 2024-02-02 五 | 18.88 | 18.94 | 18.97 | 19.29 | 17.17 | 0.16% | 2.14% | 39405 | 7243万 | 34.98 | 49.64 | 67 | 63 | 美格智能 | 2024-02-01 四 | 18.78 | 18.80 | 18.94 | 19.76 | 18.71 | 0.74% | 1.72% | 31741 | 6074万 | 34.93 | 49.56 | 66.89 | 64 | 美格智能 | 2024-01-31 三 | 20.01 | 20.01 | 18.80 | 20.25 | 18.78 | -6.05% | 2.06% | 38005 | 7339万 | 34.64 | 49.16 | 66.35 | 65 | 美格智能 | 2024-01-30 二 | 20.58 | 20.81 | 20.01 | 20.95 | 20.01 | -3.84% | 1.07% | 19750 | 4037万 | 36.87 | 52.32 | 70.62 | 66 | 美格智能 | 2024-01-29 一 | 21.82 | 21.78 | 20.81 | 22.05 | 20.81 | -4.45% | 1.37% | 25320 | 5370万 | 38.34 | 54.41 | 73.44 | 67 | 美格智能 | 2024-01-26 五 | 22.29 | 22.33 | 21.78 | 22.44 | 21.77 | -2.46% | 1.06% | 19469 | 4294万 | 40.13 | 56.95 | 76.87 | 68 | 美格智能 | 2024-01-25 四 | 21.51 | 21.51 | 22.33 | 22.45 | 21.23 | 3.81% | 1.57% | 28885 | 6354万 | 41.14 | 58.39 | 78.81 | 69 | 美格智能 | 2024-01-24 三 | 21.36 | 21.32 | 21.51 | 21.69 | 20.74 | 0.89% | 1.30% | 23995 | 5110万 | 39.63 | 56.24 | 75.91 | 70 | 美格智能 | 2024-01-23 二 | 21.10 | 21.52 | 21.32 | 21.70 | 20.68 | -0.93% | 1.73% | 31933 | 6776万 | 39.28 | 55.75 | 75.24 | 71 | 美格智能 | 2024-01-22 一 | 23.90 | 23.91 | 21.52 | 23.90 | 21.52 | -10.00% | 2.57% | 47386 | 10580万 | 39.65 | 56.27 | 75.95 | 72 | 美格智能 | 2024-01-19 五 | 23.64 | 23.62 | 23.91 | 24.23 | 23.32 | 1.23% | 1.20% | 22138 | 5295万 | 44.05 | 62.52 | 84.38 | 73 | 美格智能 | 2024-01-18 四 | 23.51 | 23.65 | 23.62 | 23.85 | 22.69 | -0.13% | 1.46% | 26818 | 6260万 | 43.52 | 61.76 | 83.36 | 74 | 美格智能 | 2024-01-17 三 | 23.56 | 23.72 | 23.65 | 24.20 | 23.49 | -0.30% | 1.32% | 24369 | 5822万 | 43.57 | 61.84 | 83.47 | 75 | 美格智能 | 2024-01-16 二 | 24.15 | 24.28 | 23.72 | 24.39 | 23.32 | -2.31% | 1.65% | 30443 | 7242万 | 43.7 | 62.02 | 83.71 | 76 | 美格智能 | 2024-01-15 一 | 25.01 | 25.10 | 24.28 | 25.06 | 23.80 | -3.27% | 1.75% | 32263 | 7843万 | 44.73 | 63.48 | 85.69 | 77 | 美格智能 | 2024-01-12 五 | 25.96 | 26.03 | 25.10 | 25.96 | 25.08 | -3.57% | 1.39% | 25592 | 6520万 | 46.24 | 65.63 | 88.58 | 78 | 美格智能 | 2024-01-11 四 | 25.22 | 25.22 | 26.03 | 26.30 | 25.10 | 3.21% | 1.60% | 29430 | 7617万 | 47.96 | 68.06 | 91.86 | 79 | 美格智能 | 2024-01-10 三 | 25.73 | 25.98 | 25.22 | 25.85 | 25.22 | -2.93% | 1.46% | 26986 | 6873万 | 46.46 | 65.94 | 89.01 | 80 | 美格智能 | 2024-01-09 二 | 26.03 | 26.20 | 25.98 | 26.55 | 25.51 | -0.84% | 1.54% | 28371 | 7378万 | 47.87 | 67.93 | 91.69 | 81 | 美格智能 | 2024-01-08 一 | 27.64 | 27.69 | 26.20 | 27.64 | 26.12 | -5.38% | 2.19% | 40311 | 10750万 | 48.27 | 68.51 | 92.46 | 82 | 美格智能 | 2024-01-05 五 | 27.60 | 27.46 | 27.69 | 28.36 | 27.30 | 0.84% | 3.74% | 68854 | 19177万 | 51.02 | 72.4 | 97.72 | 83 | 美格智能 | 2024-01-04 四 | 26.39 | 26.58 | 27.46 | 27.96 | 26.25 | 3.31% | 2.36% | 43569 | 11834万 | 50.59 | 71.8 | 96.91 | 84 | 美格智能 | 2024-01-03 三 | 26.46 | 26.55 | 26.58 | 26.98 | 26.20 | 0.11% | 1.12% | 20610 | 5472万 | 48.97 | 69.5 | 93.81 | 85 | 美格智能 | 2024-01-02 二 | 27.08 | 27.06 | 26.55 | 27.11 | 26.55 | -1.88% | 1.36% | 24965 | 6678万 | 48.92 | 69.42 | 93.7 | 86 | 美格智能 | 2023-12-29 五 | 26.50 | 26.55 | 27.06 | 27.28 | 26.45 | 1.92% | 1.80% | 33209 | 8985万 | 49.85 | 70.75 | 95.5 | 87 | 美格智能 | 2023-12-28 四 | 26.36 | 26.43 | 26.55 | 26.87 | 25.88 | 0.45% | 1.68% | 31044 | 8240万 | 48.92 | 69.42 | 93.7 | 88 | 美格智能 | 2023-12-27 三 | 26.20 | 26.24 | 26.43 | 26.49 | 26.10 | 0.72% | 1.20% | 22126 | 5829万 | 48.69 | 69.11 | 93.28 | 89 | 美格智能 | 2023-12-26 二 | 26.25 | 26.25 | 26.24 | 26.55 | 25.56 | -0.04% | 1.53% | 28198 | 7352万 | 48.34 | 68.61 | 92.61 | 90 | 美格智能 | 2023-12-25 一 | 25.62 | 25.71 | 26.25 | 26.50 | 25.53 | 2.10% | 1.23% | 22670 | 5906万 | 48.36 | 68.64 | 92.64 | 91 | 美格智能 | 2023-12-22 五 | 26.20 | 26.30 | 25.71 | 26.25 | 25.44 | -2.24% | 1.17% | 21471 | 5555万 | 47.37 | 67.22 | 90.74 | 92 | 美格智能 | 2023-12-21 四 | 25.98 | 25.95 | 26.30 | 26.30 | 25.30 | 1.35% | 1.31% | 24072 | 6225万 | 48.45 | 68.77 | 92.82 | 93 | 美格智能 | 2023-12-20 三 | 26.80 | 26.81 | 25.95 | 26.88 | 25.89 | -3.21% | 1.61% | 29660 | 7796万 | 47.81 | 67.85 | 91.58 | 94 | 美格智能 | 2023-12-19 二 | 26.45 | 26.44 | 26.81 | 26.85 | 26.33 | 1.40% | 1.10% | 20213 | 5385万 | 49.39 | 70.1 | 94.62 | 95 | 美格智能 | 2023-12-18 一 | 26.49 | 26.60 | 26.44 | 26.69 | 26.32 | -0.60% | 0.97% | 17841 | 4726万 | 48.71 | 69.13 | 93.31 | 96 | 美格智能 | 2023-12-15 五 | 27.35 | 27.28 | 26.60 | 27.49 | 26.52 | -2.49% | 1.88% | 34615 | 9287万 | 49.01 | 69.55 | 93.88 | 97 | 美格智能 | 2023-12-14 四 | 27.96 | 27.86 | 27.28 | 28.16 | 27.28 | -2.08% | 1.91% | 35257 | 9740万 | 50.26 | 71.33 | 96.28 | 98 | 美格智能 | 2023-12-13 三 | 28.64 | 28.65 | 27.86 | 28.64 | 27.86 | -2.76% | 1.81% | 33338 | 9368万 | 51.33 | 72.85 | 98.32 | 99 | 美格智能 | 2023-12-12 二 | 28.62 | 28.63 | 28.65 | 28.80 | 28.15 | 0.07% | 2.13% | 39231 | 11175万 | 52.78 | 74.91 | 101.11 | 100 | 美格智能 | 2023-12-11 一 | 28.24 | 28.68 | 28.63 | 28.63 | 27.83 | -0.17% | 2.33% | 42932 | 12137万 | 52.75 | 74.86 | 101.04 | 101 | 美格智能 | 2023-12-08 五 | 27.74 | 27.64 | 28.68 | 28.98 | 27.74 | 3.76% | 3.42% | 63053 | 17893万 | 52.84 | 74.99 | 101.22 | 102 | 美格智能 | 2023-12-07 四 | 27.49 | 27.56 | 27.64 | 27.78 | 27.30 | 0.29% | 1.54% | 28400 | 7834万 | 50.92 | 72.27 | 97.55 | 103 | 美格智能 | 2023-12-06 三 | 27.98 | 28.20 | 27.56 | 28.95 | 27.49 | -2.27% | 2.24% | 41346 | 11521万 | 50.78 | 72.06 | 97.26 | 104 | 美格智能 | 2023-12-05 二 | 28.92 | 29.12 | 28.20 | 29.08 | 28.20 | -3.16% | 2.11% | 38899 | 11083万 | 51.96 | 73.73 | 99.52 | 105 | 美格智能 | 2023-12-04 一 | 28.36 | 28.91 | 29.12 | 29.33 | 28.36 | 0.73% | 2.67% | 49160 | 14292万 | 53.65 | 76.14 | 102.77 | 106 | 美格智能 | 2023-12-01 五 | 28.34 | 28.34 | 28.91 | 29.10 | 28.30 | 2.01% | 2.35% | 43358 | 12420万 | 53.26 | 75.59 | 102.03 | 107 | 美格智能 | 2023-11-30 四 | 28.87 | 28.86 | 28.34 | 29.04 | 27.86 | -1.80% | 3.46% | 63703 | 17965万 | 52.21 | 74.1 | 100.02 | 108 | 美格智能 | 2023-11-29 三 | 29.60 | 29.59 | 28.86 | 29.60 | 28.84 | -2.47% | 3.63% | 66927 | 19529万 | 53.17 | 75.46 | 101.85 | 109 | 美格智能 | 2023-11-28 二 | 29.15 | 28.96 | 29.59 | 29.74 | 28.57 | 2.18% | 5.64% | 103824 | 30524万 | 54.52 | 77.37 | 104.43 | 110 | 美格智能 | 2023-11-27 一 | 29.22 | 29.19 | 28.96 | 29.79 | 28.73 | -0.79% | 4.36% | 80344 | 23473万 | 53.36 | 75.72 | 102.21 | 111 | 美格智能 | 2023-11-24 五 | 29.29 | 29.18 | 29.19 | 29.65 | 28.60 | 0.03% | 5.93% | 109168 | 31804万 | 53.78 | 76.32 | 103.02 | 112 | 美格智能 | 2023-11-23 四 | 28.55 | 28.54 | 29.18 | 29.20 | 28.35 | 2.24% | 3.46% | 63660 | 18442万 | 53.76 | 76.3 | 102.98 | 113 | 美格智能 | 2023-11-22 三 | 29.50 | 29.50 | 28.54 | 29.53 | 28.41 | -3.25% | 4.50% | 82869 | 23884万 | 52.58 | 74.62 | 100.72 | 114 | 美格智能 | 2023-11-21 二 | 30.45 | 30.61 | 29.50 | 30.80 | 29.49 | -3.63% | 6.43% | 118454 | 35464万 | 54.35 | 77.13 | 104.11 | 115 | 美格智能 | 2023-11-20 一 | 30.45 | 30.45 | 30.61 | 31.08 | 30.00 | 0.53% | 7.66% | 141147 | 42974万 | 56.4 | 80.04 | 108.03 | 116 | 美格智能 | 2023-11-17 五 | 30.17 | 30.33 | 30.45 | 30.59 | 29.60 | 0.40% | 8.38% | 154428 | 46428万 | 56.1 | 79.62 | 107.46 | 117 | 美格智能 | 2023-11-16 四 | 31.54 | 32.81 | 30.33 | 31.59 | 29.89 | -7.56% | 13.88% | 255682 | 78161万 | 55.88 | 79.3 | 107.04 | 118 | 美格智能 | 2023-11-15 三 | 32.22 | 29.83 | 32.81 | 32.81 | 32.00 | 9.99% | 4.97% | 91578 | 29973万 | 60.45 | 85.79 | 115.79 | 119 | 美格智能 | 2023-11-14 二 | 27.10 | 27.12 | 29.83 | 29.83 | 27.10 | 9.99% | 7.83% | 144322 | 41215万 | 54.96 | 78 | 105.28 | 120 | 美格智能 | 2023-11-13 一 | 26.34 | 26.34 | 27.12 | 27.39 | 26.31 | 2.96% | 2.03% | 37407 | 10098万 | 49.97 | 70.91 | 95.71 | 121 | 美格智能 | 2023-11-10 五 | 26.41 | 26.52 | 26.34 | 26.74 | 26.20 | -0.68% | 1.42% | 26135 | 6892万 | 48.53 | 68.87 | 92.96 | 122 | 美格智能 | 2023-11-09 四 | 27.26 | 27.19 | 26.52 | 27.29 | 26.42 | -2.46% | 2.39% | 43970 | 11740万 | 48.86 | 69.34 | 93.59 | 123 | 美格智能 | 2023-11-08 三 | 27.30 | 27.60 | 27.19 | 27.84 | 26.98 | -1.49% | 2.83% | 52197 | 14242万 | 50.09 | 71.09 | 95.96 | 124 | 美格智能 | 2023-11-07 二 | 26.99 | 26.93 | 27.60 | 27.76 | 26.80 | 2.49% | 3.73% | 68758 | 18855万 | 50.85 | 72.17 | 97.41 | 125 | 美格智能 | 2023-11-06 一 | 26.77 | 26.70 | 26.93 | 27.12 | 26.58 | 0.86% | 2.10% | 38665 | 10384万 | 49.62 | 70.41 | 95.04 | 126 | 美格智能 | 2023-11-03 五 | 25.81 | 25.65 | 26.70 | 27.00 | 25.79 | 4.09% | 3.46% | 63764 | 16974万 | 49.19 | 69.81 | 94.23 | 127 | 美格智能 | 2023-11-02 四 | 26.29 | 26.30 | 25.65 | 26.29 | 25.54 | -2.47% | 1.62% | 29822 | 7692万 | 47.26 | 67.07 | 90.52 | 128 | 美格智能 | 2023-11-01 三 | 26.30 | 26.27 | 26.30 | 26.67 | 25.97 | 0.11% | 1.60% | 29416 | 7716万 | 48.45 | 68.77 | 92.82 | 129 | 美格智能 | 2023-10-31 二 | 27.10 | 27.48 | 26.27 | 27.30 | 26.11 | -4.40% | 2.72% | 50102 | 13303万 | 48.4 | 68.69 | 92.71 | 130 | 美格智能 | 2023-10-30 一 | 25.50 | 25.73 | 27.48 | 27.68 | 25.50 | 6.80% | 4.30% | 79246 | 21327万 | 50.63 | 71.85 | 79.59 | 131 | 美格智能 | 2023-10-27 五 | 25.98 | 26.30 | 25.73 | 26.13 | 25.13 | -2.17% | 2.19% | 40366 | 10330万 | 47.4 | 67.28 | 74.52 | 132 | 美格智能 | 2023-10-26 四 | 25.35 | 25.69 | 26.30 | 26.30 | 25.28 | 2.37% | 2.26% | 41552 | 10753万 | 48.45 | 68.77 | 76.17 | 133 | 美格智能 | 2023-10-25 三 | 24.96 | 25.09 | 25.69 | 25.88 | 24.70 | 2.39% | 2.67% | 49189 | 12499万 | 47.33 | 67.17 | 74.4 | 134 | 美格智能 | 2023-10-24 二 | 25.59 | 26.06 | 25.09 | 26.01 | 24.60 | -3.72% | 3.22% | 59289 | 14931万 | 46.23 | 65.6 | 72.67 | 135 | 美格智能 | 2023-10-23 一 | 26.01 | 25.34 | 26.06 | 27.57 | 25.45 | 2.84% | 4.23% | 77953 | 20511万 | 48.01 | 68.14 | 75.48 | 136 | 美格智能 | 2023-10-20 五 | 26.29 | 26.55 | 25.34 | 26.89 | 25.25 | -4.56% | 2.26% | 41585 | 10735万 | 46.69 | 66.26 | 73.39 | 137 | 美格智能 | 2023-10-19 四 | 26.88 | 27.09 | 26.55 | 27.48 | 26.45 | -1.99% | 1.65% | 30438 | 8194万 | 48.92 | 69.42 | 76.89 | 138 | 美格智能 | 2023-10-18 三 | 27.76 | 27.74 | 27.09 | 27.83 | 27.09 | -2.34% | 1.60% | 29424 | 8041万 | 49.91 | 70.83 | 78.46 | 139 | 美格智能 | 2023-10-17 二 | 27.89 | 27.93 | 27.74 | 28.38 | 27.55 | -0.68% | 1.75% | 32247 | 8977万 | 51.11 | 72.53 | 80.34 | 140 | 美格智能 | 2023-10-16 一 | 28.52 | 28.30 | 27.93 | 28.80 | 27.46 | -1.31% | 2.48% | 45645 | 12729万 | 51.46 | 73.03 | 80.89 | 141 | 美格智能 | 2023-10-13 五 | 27.81 | 28.01 | 28.30 | 28.88 | 27.81 | 1.04% | 2.78% | 51197 | 14530万 | 52.13 | 73.99 | 81.96 | 142 | 美格智能 | 2023-10-12 四 | 28.10 | 27.92 | 28.01 | 28.44 | 27.64 | 0.32% | 1.79% | 32893 | 9221万 | 51.6 | 73.24 | 81.12 | 143 | 美格智能 | 2023-10-11 三 | 27.61 | 27.36 | 27.92 | 28.20 | 27.01 | 2.05% | 2.33% | 43009 | 11904万 | 51.43 | 73 | 80.86 | 144 | 美格智能 | 2023-10-10 二 | 26.90 | 26.93 | 27.36 | 27.65 | 26.90 | 1.60% | 1.87% | 34386 | 9398万 | 50.4 | 71.54 | 79.24 | 145 | 美格智能 | 2023-10-09 一 | 26.44 | 26.55 | 26.93 | 27.20 | 26.43 | 1.43% | 1.85% | 34143 | 9183万 | 49.61 | 70.41 | 77.99 | 146 | 美格智能 | 2023-09-28 四 | 25.65 | 25.65 | 26.55 | 26.65 | 25.63 | 3.51% | 2.21% | 40792 | 10749万 | 48.91 | 69.42 | 76.89 | 147 | 美格智能 | 2023-09-27 三 | 25.56 | 25.80 | 25.65 | 25.97 | 25.40 | -0.58% | 1.77% | 32614 | 8366万 | 47.25 | 67.07 | 74.29 | 148 | 美格智能 | 2023-09-26 二 | 26.21 | 26.65 | 25.80 | 27.60 | 25.77 | -3.19% | 1.87% | 34499 | 9047万 | 47.52 | 67.46 | 74.72 | 149 | 美格智能 | 2023-09-25 一 | 26.42 | 26.46 | 26.65 | 28.30 | 26.30 | 0.72% | 2.69% | 49601 | 13372万 | 49.09 | 69.68 | 77.18 | 150 | 美格智能 | 2023-09-22 五 | 25.16 | 25.33 | 26.46 | 26.66 | 25.02 | 4.46% | 3.26% | 60134 | 15725万 | 48.74 | 69.18 | 76.63 | 151 | 美格智能 | 2023-09-21 四 | 26.03 | 26.03 | 25.33 | 26.27 | 25.28 | -2.69% | 1.82% | 33518 | 8595万 | 46.66 | 66.23 | 73.36 | 152 | 美格智能 | 2023-09-20 三 | 26.81 | 27.07 | 26.03 | 27.13 | 25.88 | -3.84% | 2.67% | 49109 | 12938万 | 47.95 | 68.06 | 75.39 | 153 | 美格智能 | 2023-09-19 二 | 27.80 | 27.97 | 27.07 | 27.99 | 27.01 | -3.22% | 1.47% | 24009 | 6538万 | 44.12 | 70.78 | 78.4 | 154 | 美格智能 | 2023-09-18 一 | 28.11 | 28.82 | 27.97 | 28.62 | 27.86 | -2.95% | 1.84% | 30046 | 8457万 | 45.57 | 73.11 | 80.98 | 155 | 美格智能 | 2023-09-15 五 | 28.10 | 28.68 | 28.82 | 30.00 | 27.60 | 0.49% | 2.80% | 45668 | 13120万 | 46.95 | 75.33 | 83.44 | 156 | 美格智能 | 2023-09-14 四 | 29.32 | 28.30 | 28.68 | 29.90 | 28.56 | 1.34% | 2.76% | 45001 | 13182万 | 46.72 | 74.96 | 83.04 | 157 | 美格智能 | 2023-09-13 三 | 28.51 | 28.88 | 28.30 | 28.75 | 27.80 | -2.01% | 1.94% | 31566 | 8884万 | 46.1 | 73.97 | 81.93 | 158 | 美格智能 | 2023-09-12 二 | 29.28 | 29.60 | 28.88 | 29.50 | 28.85 | -2.43% | 1.72% | 28036 | 8150万 | 47.05 | 75.49 | 83.61 | 159 | 美格智能 | 2023-09-11 一 | 30.18 | 29.80 | 29.60 | 30.18 | 29.26 | -0.67% | 2.63% | 42863 | 12696万 | 48.22 | 77.37 | 85.7 | 160 | 美格智能 | 2023-09-08 五 | 28.38 | 28.61 | 29.80 | 30.27 | 28.34 | 4.16% | 3.22% | 52419 | 15484万 | 48.55 | 77.89 | 86.28 | 161 | 美格智能 | 2023-09-07 四 | 29.24 | 29.42 | 28.61 | 29.60 | 28.60 | -2.75% | 2.09% | 34078 | 9863万 | 46.61 | 74.78 | 82.83 | 162 | 美格智能 | 2023-09-06 三 | 28.98 | 29.10 | 29.42 | 29.66 | 28.50 | 1.10% | 2.81% | 45402 | 13252万 | 47.53 | 76.9 | 85.18 | 163 | 美格智能 | 2023-09-05 二 | 29.00 | 29.28 | 29.10 | 29.96 | 29.00 | -0.61% | 2.34% | 37804 | 11136万 | 47.02 | 76.06 | 84.25 | 164 | 美格智能 | 2023-09-04 一 | 28.51 | 28.09 | 29.28 | 29.36 | 28.38 | 4.24% | 2.44% | 39402 | 11364万 | 47.31 | 76.53 | 84.77 | 165 | 美格智能 | 2023-09-01 五 | 28.15 | 28.38 | 28.09 | 28.38 | 27.81 | -1.02% | 0.75% | 12040 | 3376万 | 45.38 | 73.42 | 81.33 | 166 | 美格智能 | 2023-08-31 四 | 27.98 | 28.22 | 28.38 | 28.44 | 27.70 | 0.57% | 1.21% | 19482 | 5490万 | 45.85 | 74.18 | 82.17 | 167 | 美格智能 | 2023-08-30 三 | 27.80 | 27.39 | 28.22 | 28.35 | 27.80 | 3.03% | 1.83% | 29467 | 8291万 | 45.53 | 73.7 | 81.64 | 168 | 美格智能 | 2023-08-29 二 | 26.54 | 26.55 | 27.39 | 27.58 | 26.43 | 3.16% | 1.10% | 17816 | 4838万 | 44.19 | 71.53 | 58.94 | 169 | 美格智能 | 2023-08-28 一 | 28.17 | 26.45 | 26.55 | 28.17 | 26.50 | 0.38% | 0.84% | 13554 | 3673万 | 42.84 | 69.34 | 57.14 | 170 | 美格智能 | 2023-08-25 五 | 26.81 | 26.99 | 26.45 | 26.90 | 26.45 | -2.00% | 1.04% | 16844 | 4468万 | 42.68 | 69.08 | 56.92 | 171 | 美格智能 | 2023-08-23 三 | 27.90 | 27.75 | 27.25 | 28.41 | 27.13 | -1.80% | 1.48% | 23939 | 6631万 | 43.97 | 71.17 | 58.64 | 172 | 美格智能 | 2023-08-22 二 | 27.26 | 27.09 | 27.75 | 27.78 | 27.20 | 2.44% | 1.14% | 18328 | 5035万 | 44.77 | 72.47 | 59.72 |
|
行情刷新 | 流通股东
|