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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.09 | 14.23 | 13.77 | 14.12 | +3.44% | 3.84 | 10.67% |
| 2025-07-21 | 13.22 | 13.72 | 13.20 | 13.65 | +3.33% | 2.35 | 6.72% |
| 2025-07-18 | 13.22 | 13.32 | 13.11 | 13.21 | +0.15% | 1.02 | 3.00% |
| 2025-07-17 | 13.15 | 13.24 | 13.08 | 13.19 | +0.08% | 1.12 | 3.30% |
| 2025-07-16 | 13.21 | 13.28 | 13.12 | 13.18 | -0.15% | 1.17 | 3.44% |
| 2025-07-15 | 13.00 | 13.35 | 12.79 | 13.20 | +1.15% | 1.82 | 5.40% |
| 2025-07-14 | 13.05 | 13.10 | 12.91 | 13.05 | 0.00% | 0.83 | 2.48% |
| 2025-07-11 | 12.90 | 13.13 | 12.76 | 13.05 | +1.16% | 1.24 | 3.70% |
| 2025-07-10 | 12.86 | 12.97 | 12.74 | 12.90 | +0.16% | 0.81 | 2.45% |
| 2025-07-09 | 13.05 | 13.10 | 12.83 | 12.88 | -1.00% | 0.85 | 2.55% |
| 2025-07-08 | 12.76 | 13.01 | 12.73 | 13.01 | +1.96% | 0.84 | 2.53% |
| 2025-07-07 | 12.75 | 12.79 | 12.60 | 12.76 | +0.47% | 0.54 | 1.64% |
| 2025-07-04 | 12.95 | 12.96 | 12.67 | 12.70 | -2.01% | 0.96 | 2.91% |
| 2025-07-03 | 12.95 | 13.10 | 12.89 | 12.96 | +0.31% | 0.64 | 1.92% |
| 2025-07-02 | 13.08 | 13.13 | 12.82 | 12.92 | -1.52% | 0.89 | 2.67% |
| 2025-07-01 | 13.30 | 13.35 | 13.02 | 13.12 | -0.76% | 1.17 | 3.44% |
| 2025-06-30 | 13.12 | 13.25 | 13.12 | 13.22 | +0.61% | 1.06 | 3.11% |
| 2025-06-27 | 13.32 | 13.37 | 13.12 | 13.14 | -0.53% | 1.24 | 3.63% |
| 2025-06-26 | 12.98 | 13.50 | 12.90 | 13.21 | +1.69% | 2.41 | 7.04% |
| 2025-06-25 | 12.90 | 13.02 | 12.82 | 12.99 | +0.70% | 1.32 | 3.97% |