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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.67 | 13.78 | 13.57 | 13.77 | +1.40% | 0.94 | 2.53% |
| 2025-09-15 | 13.74 | 13.79 | 13.51 | 13.58 | -1.31% | 1.03 | 2.79% |
| 2025-09-12 | 13.97 | 14.06 | 13.74 | 13.76 | -1.92% | 1.11 | 2.95% |
| 2025-09-11 | 14.14 | 14.14 | 13.80 | 14.03 | +0.29% | 1.20 | 3.17% |
| 2025-09-10 | 13.86 | 14.14 | 13.82 | 13.99 | +0.79% | 0.90 | 2.38% |
| 2025-09-09 | 14.15 | 14.22 | 13.81 | 13.88 | -3.00% | 1.34 | 3.54% |
| 2025-09-08 | 13.78 | 14.53 | 13.69 | 14.31 | +2.95% | 1.97 | 5.15% |
| 2025-09-05 | 13.99 | 13.99 | 13.69 | 13.90 | +2.28% | 1.27 | 3.39% |
| 2025-09-04 | 13.49 | 13.77 | 13.27 | 13.59 | +0.67% | 1.14 | 3.11% |
| 2025-09-03 | 13.88 | 14.00 | 13.41 | 13.50 | -2.95% | 1.20 | 3.25% |
| 2025-09-02 | 14.18 | 14.21 | 13.55 | 13.91 | -1.90% | 2.20 | 5.88% |
| 2025-09-01 | 14.44 | 14.55 | 14.14 | 14.18 | -2.14% | 2.06 | 5.32% |
| 2025-08-29 | 14.65 | 14.87 | 14.41 | 14.49 | -2.36% | 2.21 | 5.59% |
| 2025-08-28 | 14.97 | 15.35 | 14.25 | 14.84 | +1.02% | 3.11 | 7.74% |
| 2025-08-27 | 15.26 | 15.45 | 14.66 | 14.69 | -3.42% | 3.47 | 8.47% |
| 2025-08-26 | 15.16 | 15.49 | 15.03 | 15.21 | -2.31% | 3.63 | 8.77% |
| 2025-08-25 | 14.87 | 15.78 | 14.27 | 15.57 | +6.28% | 7.09 | 17.36% |
| 2025-08-22 | 14.98 | 14.98 | 14.58 | 14.65 | -1.61% | 2.43 | 6.54% |
| 2025-08-21 | 14.95 | 15.28 | 14.76 | 14.89 | -0.33% | 2.25 | 5.83% |
| 2025-08-20 | 14.94 | 15.00 | 14.80 | 14.94 | -0.99% | 1.85 | 4.80% |