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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.90 | 10.90 | 10.17 | 10.23 | -6.66% | 0.90 | 3.14% |
| 2026-03-20 | 11.55 | 11.65 | 10.90 | 10.96 | -4.78% | 0.75 | 2.46% |
| 2026-03-19 | 11.76 | 11.82 | 11.47 | 11.51 | -2.79% | 0.43 | 1.37% |
| 2026-03-18 | 11.63 | 11.86 | 11.60 | 11.84 | +1.81% | 0.46 | 1.44% |
| 2026-03-17 | 11.97 | 12.04 | 11.60 | 11.63 | -2.68% | 0.52 | 1.63% |
| 2026-03-16 | 12.00 | 12.09 | 11.88 | 11.95 | -0.99% | 0.46 | 1.41% |
| 2026-03-13 | 12.19 | 12.25 | 12.04 | 12.07 | -1.23% | 0.48 | 1.45% |
| 2026-03-12 | 12.15 | 12.30 | 12.06 | 12.22 | +0.25% | 0.64 | 1.93% |
| 2026-03-11 | 12.22 | 12.35 | 12.09 | 12.19 | -0.08% | 0.46 | 1.40% |
| 2026-03-10 | 12.05 | 12.21 | 12.00 | 12.20 | +2.01% | 0.52 | 1.58% |
| 2026-03-09 | 11.97 | 12.02 | 11.69 | 11.96 | -0.91% | 0.54 | 1.69% |
| 2026-03-06 | 11.90 | 12.07 | 11.88 | 12.07 | +1.00% | 0.41 | 1.26% |
| 2026-03-05 | 11.90 | 12.11 | 11.87 | 11.95 | +1.79% | 0.55 | 1.69% |
| 2026-03-04 | 11.73 | 11.88 | 11.60 | 11.74 | 0.00% | 0.56 | 1.76% |
| 2026-03-03 | 12.41 | 12.50 | 11.72 | 11.74 | -5.40% | 1.07 | 3.27% |
| 2026-03-02 | 12.80 | 12.80 | 12.40 | 12.41 | -3.72% | 0.96 | 2.82% |
| 2026-02-27 | 12.85 | 12.91 | 12.80 | 12.89 | -0.08% | 0.68 | 1.94% |
| 2026-02-26 | 12.82 | 12.91 | 12.75 | 12.90 | +0.62% | 0.65 | 1.88% |
| 2026-02-25 | 12.80 | 12.96 | 12.74 | 12.82 | 0.00% | 0.73 | 2.08% |
| 2026-02-24 | 12.84 | 12.89 | 12.60 | 12.82 | +1.18% | 0.70 | 2.02% |