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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.25 | 11.28 | 11.05 | 11.11 | -1.59% | 0.52 | 1.71% |
| 2026-04-20 | 11.09 | 11.29 | 11.05 | 11.29 | +1.90% | 0.49 | 1.61% |
| 2026-04-17 | 11.18 | 11.21 | 11.02 | 11.08 | -0.89% | 0.37 | 1.21% |
| 2026-04-16 | 11.01 | 11.22 | 10.92 | 11.18 | +1.64% | 0.39 | 1.31% |
| 2026-04-15 | 11.22 | 11.26 | 10.95 | 11.00 | -1.79% | 0.43 | 1.42% |
| 2026-04-14 | 11.23 | 11.27 | 11.08 | 11.20 | +0.72% | 0.38 | 1.25% |
| 2026-04-13 | 11.11 | 11.18 | 11.06 | 11.12 | -0.45% | 0.30 | 0.98% |
| 2026-04-10 | 11.16 | 11.29 | 11.12 | 11.17 | +1.09% | 0.38 | 1.23% |
| 2026-04-09 | 11.20 | 11.27 | 11.02 | 11.05 | -1.95% | 0.47 | 1.54% |
| 2026-04-08 | 10.99 | 11.28 | 10.99 | 11.27 | +4.35% | 0.55 | 1.80% |
| 2026-04-07 | 10.62 | 10.89 | 10.58 | 10.80 | +1.89% | 0.35 | 1.21% |
| 2026-04-03 | 10.99 | 10.99 | 10.60 | 10.60 | -2.57% | 0.34 | 1.16% |
| 2026-04-02 | 11.02 | 11.16 | 10.80 | 10.88 | -1.89% | 0.44 | 1.49% |
| 2026-04-01 | 11.17 | 11.19 | 10.98 | 11.09 | +1.84% | 0.46 | 1.52% |
| 2026-03-31 | 10.95 | 11.24 | 10.82 | 10.89 | -0.27% | 0.50 | 1.68% |
| 2026-03-30 | 10.75 | 10.94 | 10.68 | 10.92 | +0.09% | 0.40 | 1.37% |
| 2026-03-27 | 10.76 | 11.01 | 10.66 | 10.91 | +0.18% | 0.41 | 1.37% |
| 2026-03-26 | 11.28 | 11.37 | 10.80 | 10.89 | -3.63% | 0.66 | 2.20% |
| 2026-03-25 | 10.81 | 11.53 | 10.79 | 11.30 | +5.02% | 1.13 | 3.69% |
| 2026-03-24 | 10.53 | 10.77 | 10.26 | 10.76 | +5.18% | 0.76 | 2.65% |