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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.70 | 12.82 | 12.21 | 12.53 | -1.49% | 1.19 | 3.54% |
| 2025-12-16 | 13.31 | 13.40 | 12.67 | 12.72 | -5.36% | 1.61 | 4.61% |
| 2025-12-15 | 13.30 | 13.62 | 12.93 | 13.44 | +1.05% | 1.50 | 4.16% |
| 2025-12-12 | 13.35 | 13.74 | 13.21 | 13.30 | -1.48% | 1.76 | 4.80% |
| 2025-12-11 | 13.65 | 14.09 | 13.50 | 13.50 | -0.66% | 2.54 | 6.80% |
| 2025-12-10 | 13.15 | 13.73 | 13.06 | 13.59 | +3.50% | 2.15 | 5.89% |
| 2025-12-09 | 13.34 | 13.40 | 13.11 | 13.13 | -1.94% | 0.92 | 2.54% |
| 2025-12-08 | 13.29 | 13.65 | 13.23 | 13.39 | +0.98% | 1.22 | 3.36% |
| 2025-12-05 | 12.97 | 13.35 | 12.65 | 13.26 | +1.92% | 0.98 | 2.77% |
| 2025-12-04 | 13.13 | 13.20 | 12.80 | 13.01 | -0.69% | 0.87 | 2.47% |
| 2025-12-03 | 13.44 | 13.45 | 13.07 | 13.10 | -2.09% | 0.88 | 2.46% |
| 2025-12-02 | 13.40 | 13.61 | 13.21 | 13.38 | -0.96% | 1.25 | 3.44% |
| 2025-12-01 | 13.23 | 13.60 | 13.16 | 13.51 | +1.12% | 1.81 | 4.95% |
| 2025-11-28 | 12.62 | 13.40 | 12.58 | 13.36 | +5.86% | 2.47 | 6.94% |
| 2025-11-27 | 12.56 | 12.69 | 12.50 | 12.62 | +0.40% | 0.43 | 1.26% |
| 2025-11-26 | 12.75 | 12.99 | 12.52 | 12.57 | -1.41% | 0.74 | 2.13% |
| 2025-11-25 | 12.84 | 12.98 | 12.68 | 12.75 | -0.08% | 0.81 | 2.33% |
| 2025-11-24 | 12.69 | 12.79 | 12.43 | 12.76 | +1.27% | 0.82 | 2.39% |
| 2025-11-21 | 12.60 | 12.94 | 12.26 | 12.60 | -1.02% | 1.59 | 4.64% |
| 2025-11-20 | 12.76 | 12.85 | 12.58 | 12.73 | +0.24% | 0.65 | 1.89% |