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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.72 | 13.78 | 13.48 | 13.63 | -0.51% | 1.57 | 4.26% |
| 2026-01-15 | 13.95 | 14.05 | 13.58 | 13.70 | -2.77% | 1.98 | 5.31% |
| 2026-01-14 | 14.24 | 14.41 | 13.83 | 14.09 | +0.14% | 3.10 | 8.07% |
| 2026-01-13 | 14.86 | 14.92 | 14.07 | 14.07 | -3.10% | 3.35 | 8.67% |
| 2026-01-12 | 14.38 | 14.67 | 14.20 | 14.52 | +1.61% | 4.47 | 11.41% |
| 2026-01-09 | 14.38 | 14.55 | 13.88 | 14.29 | +1.35% | 5.32 | 13.80% |
| 2026-01-08 | 13.33 | 14.22 | 13.28 | 14.10 | +5.86% | 3.95 | 10.52% |
| 2026-01-07 | 13.60 | 13.60 | 13.21 | 13.32 | -2.63% | 1.80 | 4.96% |
| 2026-01-06 | 13.50 | 14.04 | 13.30 | 13.68 | +1.26% | 2.59 | 7.03% |
| 2026-01-05 | 13.31 | 13.68 | 13.25 | 13.51 | +1.50% | 1.85 | 5.03% |
| 2025-12-31 | 13.34 | 13.55 | 13.10 | 13.31 | -0.60% | 1.30 | 3.60% |
| 2025-12-30 | 13.16 | 13.69 | 13.03 | 13.39 | +1.75% | 2.13 | 5.85% |
| 2025-12-29 | 13.07 | 13.23 | 12.97 | 13.16 | +0.53% | 0.90 | 2.54% |
| 2025-12-26 | 13.07 | 13.20 | 12.99 | 13.09 | -0.61% | 1.02 | 2.88% |
| 2025-12-25 | 12.70 | 13.24 | 12.69 | 13.17 | +3.21% | 1.39 | 3.93% |
| 2025-12-24 | 12.43 | 12.76 | 12.33 | 12.76 | +2.33% | 0.81 | 2.36% |
| 2025-12-23 | 12.99 | 13.00 | 12.39 | 12.47 | -2.96% | 1.07 | 3.14% |
| 2025-12-22 | 12.88 | 13.36 | 12.80 | 12.85 | +0.16% | 1.08 | 3.05% |
| 2025-12-19 | 12.69 | 13.16 | 12.66 | 12.83 | +0.71% | 0.82 | 2.35% |
| 2025-12-18 | 12.41 | 12.94 | 12.36 | 12.74 | +1.68% | 1.01 | 2.91% |