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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.39 | 12.63 | 12.31 | 12.41 | -0.16% | 0.64 | 1.88% |
| 2025-10-21 | 12.10 | 12.56 | 12.07 | 12.43 | +2.90% | 0.85 | 2.53% |
| 2025-10-20 | 11.89 | 12.15 | 11.89 | 12.08 | +2.37% | 0.58 | 1.78% |
| 2025-10-17 | 12.17 | 12.21 | 11.80 | 11.80 | -3.04% | 0.77 | 2.36% |
| 2025-10-16 | 12.32 | 12.40 | 12.10 | 12.17 | -1.70% | 0.58 | 1.76% |
| 2025-10-15 | 12.21 | 12.47 | 12.16 | 12.38 | +1.31% | 0.59 | 1.77% |
| 2025-10-14 | 12.52 | 12.60 | 12.10 | 12.22 | -2.40% | 0.81 | 2.42% |
| 2025-10-13 | 12.10 | 12.65 | 11.95 | 12.52 | -0.40% | 0.81 | 2.41% |
| 2025-10-10 | 12.71 | 12.75 | 12.53 | 12.57 | -2.33% | 0.88 | 2.57% |
| 2025-10-09 | 12.76 | 13.04 | 12.55 | 12.87 | +1.74% | 1.22 | 3.51% |
| 2025-09-30 | 12.79 | 12.94 | 12.61 | 12.65 | -0.78% | 0.74 | 2.13% |
| 2025-09-29 | 12.57 | 12.83 | 12.33 | 12.75 | +1.92% | 0.77 | 2.25% |
| 2025-09-26 | 12.68 | 12.76 | 12.51 | 12.51 | -1.57% | 0.77 | 2.24% |
| 2025-09-25 | 12.89 | 13.01 | 12.69 | 12.71 | -1.40% | 0.88 | 2.53% |
| 2025-09-24 | 12.64 | 12.91 | 12.50 | 12.89 | +1.82% | 0.95 | 2.73% |
| 2025-09-23 | 13.18 | 13.18 | 12.45 | 12.66 | -3.73% | 1.41 | 4.12% |
| 2025-09-22 | 13.16 | 13.23 | 12.94 | 13.15 | +0.15% | 0.90 | 2.53% |
| 2025-09-19 | 13.40 | 13.47 | 13.08 | 13.13 | -2.01% | 0.95 | 2.66% |
| 2025-09-18 | 13.58 | 13.70 | 13.25 | 13.40 | -1.25% | 1.34 | 3.64% |
| 2025-09-17 | 13.77 | 13.79 | 13.51 | 13.57 | -1.45% | 1.19 | 3.21% |