梅安森 sz.300275
9.75
+0.52%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.83 | 9.89 | 9.60 | 9.75 | +0.52% | 0.79 | 3.00% |
| 2026-05-21 | 9.95 | 10.42 | 9.66 | 9.70 | -2.71% | 1.67 | 6.10% |
| 2026-05-20 | 10.88 | 10.91 | 9.25 | 9.97 | -8.62% | 3.15 | 11.80% |
| 2026-05-19 | 10.70 | 10.91 | 10.63 | 10.91 | +1.87% | 0.66 | 2.23% |
| 2026-05-18 | 10.71 | 10.79 | 10.48 | 10.71 | 0.00% | 0.73 | 2.53% |
| 2026-05-15 | 10.72 | 10.92 | 10.54 | 10.71 | +0.19% | 0.74 | 2.54% |
| 2026-05-14 | 11.07 | 11.10 | 10.66 | 10.69 | -2.99% | 0.78 | 2.68% |
| 2026-05-13 | 11.20 | 11.20 | 10.95 | 11.02 | -0.99% | 0.80 | 2.68% |
| 2026-05-12 | 11.38 | 11.39 | 11.13 | 11.13 | -2.45% | 0.74 | 2.43% |
| 2026-05-11 | 11.37 | 11.41 | 11.25 | 11.41 | +1.06% | 0.83 | 2.71% |
| 2026-05-08 | 11.37 | 11.37 | 11.17 | 11.29 | -0.79% | 1.01 | 3.30% |
| 2026-05-07 | 11.51 | 11.52 | 11.36 | 11.38 | -0.87% | 0.60 | 1.95% |
| 2026-05-06 | 11.59 | 11.63 | 11.42 | 11.48 | +0.79% | 0.65 | 2.06% |
| 2026-04-30 | 11.38 | 11.42 | 11.34 | 11.39 | -0.09% | 0.37 | 1.21% |
| 2026-04-29 | 11.30 | 11.48 | 11.25 | 11.40 | +0.35% | 0.52 | 1.66% |
| 2026-04-28 | 11.43 | 11.48 | 11.25 | 11.36 | -0.35% | 0.69 | 2.25% |
| 2026-04-27 | 11.20 | 11.40 | 11.03 | 11.40 | +2.33% | 0.93 | 3.06% |
| 2026-04-24 | 10.95 | 11.39 | 10.88 | 11.14 | +1.74% | 0.93 | 3.07% |
| 2026-04-23 | 11.19 | 11.24 | 10.89 | 10.95 | -2.23% | 0.55 | 1.84% |
| 2026-04-22 | 11.12 | 11.20 | 11.03 | 11.20 | +0.81% | 0.39 | 1.29% |