梅安森(300275)股票行情
梅安森(300275)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 13.30 | 13.44 | 0.14 | 1.05% | 12.93 | 13.62 | 112985 | 15045.11 | 4.46% | 0.00 |
| 2025-12-12 | 13.35 | 13.30 | -0.20 | -1.48% | 13.21 | 13.74 | 130206 | 17551.00 | 5.14% | 0.00 |
| 2025-12-11 | 13.65 | 13.50 | -0.09 | -0.66% | 13.50 | 14.09 | 184596 | 25399.83 | 7.29% | 0.00 |
| 2025-12-10 | 13.15 | 13.59 | 0.46 | 3.50% | 13.06 | 13.73 | 159975 | 21461.94 | 6.32% | 5.00 |
| 2025-12-09 | 13.34 | 13.13 | -0.26 | -1.94% | 13.11 | 13.40 | 69071 | 9154.52 | 2.73% | 0.00 |
| 2025-12-08 | 13.29 | 13.39 | 0.13 | 0.98% | 13.23 | 13.65 | 91131 | 12248.54 | 3.60% | 0.00 |
| 2025-12-05 | 12.97 | 13.26 | 0.25 | 1.92% | 12.65 | 13.35 | 75092 | 9768.72 | 2.97% | 0.00 |
| 2025-12-04 | 13.13 | 13.01 | -0.09 | -0.69% | 12.80 | 13.20 | 66981 | 8706.74 | 2.65% | 0.00 |
| 2025-12-03 | 13.44 | 13.10 | -0.28 | -2.09% | 13.07 | 13.45 | 66643 | 8796.63 | 2.63% | 0.00 |
| 2025-12-02 | 13.40 | 13.38 | -0.13 | -0.96% | 13.21 | 13.61 | 93302 | 12496.08 | 3.69% | 0.00 |
| 2025-12-01 | 13.23 | 13.51 | 0.15 | 1.12% | 13.16 | 13.60 | 134255 | 18071.83 | 5.30% | 0.00 |
| 2025-11-28 | 12.62 | 13.36 | 0.74 | 5.86% | 12.58 | 13.40 | 188269 | 24719.09 | 7.44% | 0.00 |
| 2025-11-27 | 12.56 | 12.62 | 0.05 | 0.40% | 12.50 | 12.69 | 34080 | 4297.63 | 1.35% | 0.00 |
| 2025-11-26 | 12.75 | 12.57 | -0.18 | -1.41% | 12.52 | 12.99 | 57938 | 7394.08 | 2.29% | 0.00 |
| 2025-11-25 | 12.84 | 12.75 | -0.01 | -0.08% | 12.68 | 12.98 | 63196 | 8113.78 | 2.50% | 0.00 |
| 2025-11-24 | 12.69 | 12.76 | 0.16 | 1.27% | 12.43 | 12.79 | 64846 | 8184.57 | 2.56% | 0.00 |
| 2025-11-21 | 12.60 | 12.60 | -0.13 | -1.02% | 12.26 | 12.94 | 125959 | 15864.89 | 4.98% | 0.00 |
| 2025-11-20 | 12.76 | 12.73 | 0.03 | 0.24% | 12.58 | 12.85 | 51214 | 6516.25 | 2.02% | 0.00 |
| 2025-11-19 | 13.11 | 12.70 | -0.40 | -3.05% | 12.65 | 13.17 | 91046 | 11666.73 | 3.60% | 0.00 |
| 2025-11-18 | 13.19 | 13.10 | -0.09 | -0.68% | 12.94 | 13.23 | 76103 | 9954.12 | 3.01% | 0.00 |
| 2025-11-17 | 13.26 | 13.19 | -0.13 | -0.98% | 13.11 | 13.32 | 74813 | 9883.60 | 2.96% | 0.00 |
| 2025-11-14 | 13.42 | 13.32 | -0.10 | -0.75% | 13.32 | 13.65 | 74172 | 9989.88 | 2.93% | 0.00 |
| 2025-11-13 | 13.34 | 13.42 | -0.05 | -0.37% | 13.32 | 13.65 | 85464 | 11527.28 | 3.38% | 0.00 |
| 2025-11-12 | 13.35 | 13.47 | 0.04 | 0.30% | 13.22 | 13.55 | 70395 | 9406.94 | 2.78% | 0.00 |
| 2025-11-11 | 13.70 | 13.43 | -0.28 | -2.04% | 13.37 | 13.70 | 102544 | 13858.36 | 4.05% | 63.00 |
| 2025-11-10 | 13.68 | 13.71 | 0.04 | 0.29% | 13.63 | 14.11 | 136700 | 18891.87 | 5.40% | 0.00 |
| 2025-11-07 | 13.77 | 13.67 | -0.04 | -0.29% | 13.42 | 13.94 | 197439 | 26934.09 | 7.80% | 2.00 |
| 2025-11-06 | 12.89 | 13.71 | 0.89 | 6.94% | 12.89 | 14.20 | 416606 | 57682.54 | 16.46% | 0.00 |
| 2025-11-05 | 12.71 | 12.82 | -0.02 | -0.16% | 12.70 | 12.98 | 74284 | 9520.30 | 2.93% | 0.00 |
| 2025-11-04 | 13.14 | 12.84 | -0.29 | -2.21% | 12.76 | 13.18 | 109117 | 14068.53 | 4.32% | 0.00 |
| 2025-11-03 | 12.36 | 13.13 | 0.80 | 6.49% | 12.31 | 13.27 | 247811 | 32267.08 | 9.80% | 0.00 |
| 2025-10-31 | 12.20 | 12.33 | 0.16 | 1.31% | 12.19 | 12.40 | 53437 | 6589.00 | 2.11% | 0.00 |
| 2025-10-30 | 12.33 | 12.17 | -0.15 | -1.22% | 12.15 | 12.35 | 48027 | 5874.17 | 1.90% | 4.00 |
| 2025-10-29 | 12.48 | 12.32 | -0.18 | -1.44% | 12.27 | 12.48 | 51329 | 6330.24 | 2.03% | 0.00 |
| 2025-10-28 | 12.59 | 12.50 | -0.09 | -0.71% | 12.45 | 12.60 | 50259 | 6289.55 | 1.99% | 0.00 |
| 2025-10-27 | 12.69 | 12.59 | 0.00 | 0.00% | 12.45 | 12.71 | 53120 | 6686.74 | 2.10% | 0.00 |
| 2025-10-24 | 12.49 | 12.59 | 0.09 | 0.72% | 12.48 | 12.68 | 55572 | 7001.71 | 2.20% | 0.00 |
| 2025-10-23 | 12.42 | 12.50 | 0.09 | 0.73% | 12.22 | 12.51 | 52755 | 6516.68 | 2.09% | 0.00 |
| 2025-10-22 | 12.39 | 12.41 | -0.02 | -0.16% | 12.31 | 12.63 | 50971 | 6361.46 | 2.02% | 0.00 |
| 2025-10-21 | 12.10 | 12.43 | 0.35 | 2.90% | 12.07 | 12.56 | 68562 | 8451.39 | 2.71% | 0.00 |
| 2025-10-20 | 11.89 | 12.08 | 0.28 | 2.37% | 11.89 | 12.15 | 48386 | 5834.88 | 1.91% | 0.00 |
| 2025-10-17 | 12.17 | 11.80 | -0.37 | -3.04% | 11.80 | 12.21 | 64064 | 7685.45 | 2.53% | 0.00 |
| 2025-10-16 | 12.32 | 12.17 | -0.21 | -1.70% | 12.10 | 12.40 | 47733 | 5838.58 | 1.89% | 0.00 |
| 2025-10-15 | 12.21 | 12.38 | 0.16 | 1.31% | 12.16 | 12.47 | 47966 | 5924.18 | 1.90% | 0.00 |
| 2025-10-14 | 12.52 | 12.22 | -0.30 | -2.40% | 12.10 | 12.60 | 65687 | 8128.24 | 2.60% | 0.00 |
| 2025-10-13 | 12.10 | 12.52 | -0.05 | -0.40% | 11.95 | 12.65 | 65461 | 8099.30 | 2.59% | 0.00 |
| 2025-10-10 | 12.71 | 12.57 | -0.30 | -2.33% | 12.53 | 12.75 | 69626 | 8801.89 | 2.75% | 0.00 |
| 2025-10-09 | 12.76 | 12.87 | 0.22 | 1.74% | 12.55 | 13.04 | 95284 | 12157.70 | 3.77% | 2.00 |
| 2025-09-30 | 12.79 | 12.65 | -0.10 | -0.78% | 12.61 | 12.94 | 57854 | 7383.10 | 2.29% | 0.00 |
| 2025-09-29 | 12.57 | 12.75 | 0.24 | 1.92% | 12.33 | 12.83 | 61136 | 7725.52 | 2.42% | 0.00 |
| 2025-09-26 | 12.68 | 12.51 | -0.20 | -1.57% | 12.51 | 12.76 | 60849 | 7676.85 | 2.41% | 0.00 |
| 2025-09-25 | 12.89 | 12.71 | -0.18 | -1.40% | 12.69 | 13.01 | 68639 | 8815.69 | 2.71% | 0.00 |
| 2025-09-24 | 12.64 | 12.89 | 0.23 | 1.82% | 12.50 | 12.91 | 74030 | 9452.69 | 2.93% | 0.00 |
| 2025-09-23 | 13.18 | 12.66 | -0.49 | -3.73% | 12.45 | 13.18 | 111697 | 14131.56 | 4.42% | 0.00 |
| 2025-09-22 | 13.16 | 13.15 | 0.02 | 0.15% | 12.94 | 13.23 | 68484 | 8961.43 | 2.71% | 0.00 |
| 2025-09-19 | 13.40 | 13.13 | -0.27 | -2.01% | 13.08 | 13.47 | 72252 | 9531.36 | 2.86% | 0.00 |
| 2025-09-18 | 13.58 | 13.40 | -0.17 | -1.25% | 13.25 | 13.70 | 98699 | 13356.85 | 3.90% | 0.00 |
| 2025-09-17 | 13.77 | 13.57 | -0.20 | -1.45% | 13.51 | 13.79 | 87122 | 11870.91 | 3.45% | 3.00 |
| 2025-09-16 | 13.67 | 13.77 | 0.19 | 1.40% | 13.57 | 13.78 | 68679 | 9396.94 | 2.72% | 25.00 |
| 2025-09-15 | 13.74 | 13.58 | -0.18 | -1.31% | 13.51 | 13.79 | 75561 | 10297.12 | 2.99% | 0.00 |
| 2025-09-12 | 13.97 | 13.76 | -0.27 | -1.92% | 13.74 | 14.06 | 80035 | 11117.38 | 3.17% | 10.00 |
| 2025-09-11 | 14.14 | 14.03 | 0.04 | 0.29% | 13.80 | 14.14 | 86060 | 12001.55 | 3.40% | 0.00 |
| 2025-09-10 | 13.86 | 13.99 | 0.11 | 0.79% | 13.82 | 14.14 | 64441 | 8990.71 | 2.55% | 5.00 |
| 2025-09-09 | 14.15 | 13.88 | -0.43 | -3.00% | 13.81 | 14.22 | 95927 | 13436.09 | 3.79% | 12.00 |
| 2025-09-08 | 13.78 | 14.31 | 0.41 | 2.95% | 13.69 | 14.53 | 139668 | 19740.86 | 5.52% | 0.00 |
| 2025-09-05 | 13.99 | 13.90 | 0.31 | 2.28% | 13.69 | 13.99 | 91902 | 12716.69 | 3.64% | 0.00 |
| 2025-09-04 | 13.49 | 13.59 | 0.09 | 0.67% | 13.27 | 13.77 | 84304 | 11433.81 | 3.33% | 12.00 |
| 2025-09-03 | 13.88 | 13.50 | -0.41 | -2.95% | 13.41 | 14.00 | 88175 | 12049.94 | 3.49% | 0.00 |
| 2025-09-02 | 14.18 | 13.91 | -0.27 | -1.90% | 13.55 | 14.21 | 159493 | 21974.32 | 6.31% | 0.00 |
| 2025-09-01 | 14.44 | 14.18 | -0.31 | -2.14% | 14.14 | 14.55 | 144160 | 20564.79 | 5.70% | 0.00 |
| 2025-08-29 | 14.65 | 14.49 | -0.35 | -2.36% | 14.41 | 14.87 | 151662 | 22059.93 | 6.00% | 0.00 |
| 2025-08-28 | 14.97 | 14.84 | 0.15 | 1.02% | 14.25 | 15.35 | 209877 | 31063.41 | 8.30% | 185.00 |
| 2025-08-27 | 15.26 | 14.69 | -0.52 | -3.42% | 14.66 | 15.45 | 229605 | 34659.41 | 9.08% | 1.00 |
| 2025-08-26 | 15.16 | 15.21 | -0.36 | -2.31% | 15.03 | 15.49 | 237779 | 36279.23 | 9.41% | 0.00 |
| 2025-08-25 | 14.87 | 15.57 | 0.92 | 6.28% | 14.27 | 15.78 | 470784 | 70908.58 | 18.62% | 4.00 |
| 2025-08-22 | 14.98 | 14.65 | -0.24 | -1.61% | 14.58 | 14.98 | 165246 | 24332.28 | 6.40% | 0.00 |
| 2025-08-21 | 14.95 | 14.89 | -0.05 | -0.33% | 14.76 | 15.28 | 150389 | 22526.49 | 5.83% | 0.00 |
| 2025-08-20 | 14.94 | 14.94 | -0.15 | -0.99% | 14.80 | 15.00 | 123795 | 18456.47 | 4.80% | 0.00 |
| 2025-08-19 | 14.89 | 15.09 | 0.24 | 1.62% | 14.55 | 15.30 | 223778 | 33470.33 | 8.67% | 0.00 |
| 2025-08-18 | 14.32 | 14.85 | 0.58 | 4.06% | 14.27 | 15.05 | 276999 | 40894.80 | 10.74% | 0.00 |
深证大盘股票行情在线 K线走势图
梅安森(300275)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
