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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.53 | 12.90 | 12.45 | 12.90 | +3.12% | 1.30 | 3.95% |
| 2025-06-23 | 12.22 | 12.51 | 12.10 | 12.51 | +2.12% | 0.70 | 2.18% |
| 2025-06-20 | 12.41 | 12.61 | 12.25 | 12.25 | -1.92% | 0.75 | 2.35% |
| 2025-06-19 | 12.70 | 12.93 | 12.44 | 12.49 | -2.42% | 1.00 | 3.05% |
| 2025-06-18 | 12.63 | 13.00 | 12.46 | 12.80 | +0.71% | 1.34 | 4.07% |
| 2025-06-17 | 12.54 | 12.89 | 12.42 | 12.71 | +1.36% | 1.28 | 3.97% |
| 2025-06-16 | 12.39 | 12.57 | 12.38 | 12.54 | +0.48% | 0.75 | 2.34% |
| 2025-06-13 | 12.76 | 12.84 | 12.45 | 12.48 | -2.73% | 1.27 | 3.94% |
| 2025-06-12 | 12.98 | 12.99 | 12.74 | 12.83 | -1.23% | 1.05 | 3.19% |
| 2025-06-11 | 12.99 | 13.07 | 12.83 | 12.99 | +0.08% | 1.37 | 4.12% |
| 2025-06-10 | 12.81 | 13.41 | 12.73 | 12.98 | +1.72% | 3.03 | 9.03% |
| 2025-06-09 | 12.52 | 12.95 | 12.39 | 12.76 | +1.92% | 1.32 | 4.05% |
| 2025-06-06 | 12.61 | 12.65 | 12.45 | 12.52 | -0.87% | 0.72 | 2.25% |
| 2025-06-05 | 12.53 | 12.67 | 12.40 | 12.63 | +0.64% | 0.99 | 3.10% |
| 2025-06-04 | 12.64 | 12.69 | 12.47 | 12.55 | -0.87% | 0.99 | 3.09% |
| 2025-06-03 | 12.75 | 12.92 | 12.63 | 12.66 | -2.09% | 1.39 | 4.28% |
| 2025-05-30 | 12.89 | 13.23 | 12.56 | 12.93 | +0.31% | 2.14 | 6.51% |
| 2025-05-29 | 12.37 | 12.95 | 12.24 | 12.89 | +4.63% | 1.97 | 6.05% |
| 2025-05-28 | 12.18 | 12.88 | 12.18 | 12.32 | +0.98% | 1.71 | 5.37% |
| 2025-05-27 | 12.36 | 12.45 | 12.12 | 12.20 | -1.37% | 0.83 | 2.66% |