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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.11 | 13.17 | 12.65 | 12.70 | -3.05% | 1.17 | 3.35% |
| 2025-11-18 | 13.19 | 13.23 | 12.94 | 13.10 | -0.68% | 1.00 | 2.80% |
| 2025-11-17 | 13.26 | 13.32 | 13.11 | 13.19 | -0.98% | 0.99 | 2.76% |
| 2025-11-14 | 13.42 | 13.65 | 13.32 | 13.32 | -0.75% | 1.00 | 2.73% |
| 2025-11-13 | 13.34 | 13.65 | 13.32 | 13.42 | -0.37% | 1.15 | 3.15% |
| 2025-11-12 | 13.35 | 13.55 | 13.22 | 13.47 | +0.30% | 0.94 | 2.59% |
| 2025-11-11 | 13.70 | 13.70 | 13.37 | 13.43 | -2.04% | 1.39 | 3.78% |
| 2025-11-10 | 13.68 | 14.11 | 13.63 | 13.71 | +0.29% | 1.89 | 5.04% |
| 2025-11-07 | 13.77 | 13.94 | 13.42 | 13.67 | -0.29% | 2.69 | 7.27% |
| 2025-11-06 | 12.89 | 14.20 | 12.89 | 13.71 | +6.94% | 5.77 | 15.35% |
| 2025-11-05 | 12.71 | 12.98 | 12.70 | 12.82 | -0.16% | 0.95 | 2.74% |
| 2025-11-04 | 13.14 | 13.18 | 12.76 | 12.84 | -2.21% | 1.41 | 4.02% |
| 2025-11-03 | 12.36 | 13.27 | 12.31 | 13.13 | +6.49% | 3.23 | 9.14% |
| 2025-10-31 | 12.20 | 12.40 | 12.19 | 12.33 | +1.31% | 0.66 | 1.97% |
| 2025-10-30 | 12.33 | 12.35 | 12.15 | 12.17 | -1.22% | 0.59 | 1.77% |
| 2025-10-29 | 12.48 | 12.48 | 12.27 | 12.32 | -1.44% | 0.63 | 1.89% |
| 2025-10-28 | 12.59 | 12.60 | 12.45 | 12.50 | -0.71% | 0.63 | 1.85% |
| 2025-10-27 | 12.69 | 12.71 | 12.45 | 12.59 | 0.00% | 0.67 | 1.96% |
| 2025-10-24 | 12.49 | 12.68 | 12.48 | 12.59 | +0.72% | 0.70 | 2.05% |
| 2025-10-23 | 12.42 | 12.51 | 12.22 | 12.50 | +0.73% | 0.65 | 1.95% |