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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.89 | 15.30 | 14.55 | 15.09 | +1.62% | 3.35 | 8.67% |
| 2025-08-18 | 14.32 | 15.05 | 14.27 | 14.85 | +4.06% | 4.09 | 10.74% |
| 2025-08-15 | 14.01 | 14.27 | 14.01 | 14.27 | +1.93% | 1.68 | 4.59% |
| 2025-08-14 | 14.50 | 14.56 | 13.95 | 14.00 | -3.98% | 2.63 | 7.13% |
| 2025-08-13 | 14.18 | 14.58 | 14.10 | 14.58 | +2.89% | 2.96 | 7.98% |
| 2025-08-12 | 14.20 | 14.23 | 14.01 | 14.17 | -0.49% | 1.40 | 3.84% |
| 2025-08-11 | 13.97 | 14.26 | 13.96 | 14.24 | +1.71% | 1.63 | 4.48% |
| 2025-08-08 | 14.18 | 14.26 | 13.96 | 14.00 | -1.48% | 1.51 | 4.17% |
| 2025-08-07 | 14.24 | 14.29 | 13.95 | 14.21 | +0.14% | 2.18 | 5.98% |
| 2025-08-06 | 14.07 | 14.20 | 14.01 | 14.19 | +0.85% | 2.24 | 6.15% |
| 2025-08-05 | 14.15 | 14.24 | 13.96 | 14.07 | -2.02% | 3.26 | 8.99% |
| 2025-08-04 | 13.52 | 14.50 | 13.50 | 14.36 | +4.51% | 4.79 | 13.17% |
| 2025-08-01 | 13.51 | 13.94 | 13.41 | 13.74 | +1.78% | 3.00 | 8.48% |
| 2025-07-31 | 13.19 | 13.61 | 13.18 | 13.50 | +1.66% | 1.88 | 5.43% |
| 2025-07-30 | 13.40 | 13.43 | 13.07 | 13.28 | -1.12% | 1.25 | 3.67% |
| 2025-07-29 | 13.53 | 13.53 | 13.27 | 13.43 | -0.89% | 1.26 | 3.66% |
| 2025-07-28 | 13.51 | 13.63 | 13.49 | 13.55 | +0.15% | 1.07 | 3.06% |
| 2025-07-25 | 13.79 | 13.81 | 13.50 | 13.53 | -1.67% | 1.40 | 4.00% |
| 2025-07-24 | 13.76 | 13.84 | 13.66 | 13.76 | -0.07% | 1.52 | 4.28% |
| 2025-07-23 | 14.44 | 14.50 | 13.69 | 13.77 | -2.48% | 3.02 | 8.38% |