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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.58 | 12.75 | 12.58 | 12.67 | +0.40% | 0.64 | 1.86% |
| 2026-02-12 | 12.75 | 12.80 | 12.54 | 12.62 | -1.02% | 0.78 | 2.27% |
| 2026-02-11 | 12.81 | 12.95 | 12.73 | 12.75 | -0.39% | 0.62 | 1.77% |
| 2026-02-10 | 12.96 | 13.00 | 12.80 | 12.80 | -1.01% | 0.64 | 1.84% |
| 2026-02-09 | 12.73 | 12.99 | 12.65 | 12.93 | +3.03% | 1.13 | 3.25% |
| 2026-02-06 | 12.42 | 12.67 | 12.39 | 12.55 | +0.48% | 0.66 | 1.94% |
| 2026-02-05 | 12.56 | 12.60 | 12.45 | 12.49 | -1.19% | 0.53 | 1.55% |
| 2026-02-04 | 12.65 | 12.73 | 12.46 | 12.64 | -0.08% | 0.77 | 2.25% |
| 2026-02-03 | 12.50 | 12.67 | 12.44 | 12.65 | +2.02% | 0.83 | 2.43% |
| 2026-02-02 | 12.70 | 12.89 | 12.39 | 12.40 | -5.92% | 1.94 | 5.65% |
| 2026-01-30 | 13.45 | 13.46 | 13.00 | 13.18 | -3.73% | 2.32 | 6.49% |
| 2026-01-29 | 13.19 | 14.09 | 12.95 | 13.69 | +3.79% | 3.30 | 8.96% |
| 2026-01-28 | 13.29 | 13.51 | 13.06 | 13.19 | -0.75% | 1.28 | 3.57% |
| 2026-01-27 | 13.33 | 13.38 | 12.78 | 13.29 | -0.67% | 1.49 | 4.18% |
| 2026-01-26 | 13.78 | 13.80 | 13.23 | 13.38 | -3.18% | 1.78 | 4.87% |
| 2026-01-23 | 13.50 | 13.90 | 13.43 | 13.82 | +2.07% | 1.83 | 4.91% |
| 2026-01-22 | 13.48 | 13.59 | 13.36 | 13.54 | +0.52% | 1.00 | 2.74% |
| 2026-01-21 | 13.34 | 13.52 | 13.18 | 13.47 | +0.67% | 0.87 | 2.40% |
| 2026-01-20 | 13.80 | 13.80 | 13.31 | 13.38 | -3.04% | 1.72 | 4.70% |
| 2026-01-19 | 13.62 | 13.92 | 13.53 | 13.80 | +1.25% | 1.63 | 4.38% |