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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.26 | 12.46 | 12.14 | 12.37 | +0.90% | 0.79 | 2.51% |
| 2025-05-23 | 12.45 | 12.65 | 12.26 | 12.26 | -1.37% | 0.82 | 2.58% |
| 2025-05-22 | 12.70 | 12.82 | 12.38 | 12.43 | -2.28% | 0.91 | 2.85% |
| 2025-05-21 | 12.98 | 13.02 | 12.66 | 12.72 | -2.00% | 0.82 | 2.52% |
| 2025-05-20 | 12.81 | 13.00 | 12.62 | 12.98 | +1.48% | 0.81 | 2.45% |
| 2025-05-19 | 12.87 | 12.92 | 12.62 | 12.79 | -0.62% | 0.87 | 2.67% |
| 2025-05-16 | 12.88 | 13.00 | 12.80 | 12.87 | 0.00% | 0.71 | 2.16% |
| 2025-05-15 | 13.09 | 13.14 | 12.84 | 12.87 | -2.20% | 0.84 | 2.54% |
| 2025-05-14 | 13.15 | 13.39 | 13.08 | 13.16 | 0.00% | 0.93 | 2.77% |
| 2025-05-13 | 13.50 | 13.56 | 13.10 | 13.16 | -1.12% | 1.14 | 3.35% |
| 2025-05-12 | 13.11 | 13.42 | 13.07 | 13.31 | +2.77% | 1.34 | 3.96% |
| 2025-05-09 | 13.26 | 13.31 | 12.89 | 12.95 | -2.55% | 0.96 | 2.88% |
| 2025-05-08 | 13.05 | 13.34 | 12.96 | 13.29 | +1.60% | 1.20 | 3.55% |
| 2025-05-07 | 13.19 | 13.33 | 12.87 | 13.08 | +0.46% | 1.32 | 3.94% |
| 2025-05-06 | 12.84 | 13.05 | 12.74 | 13.02 | +2.43% | 1.41 | 4.25% |