梅安森 (300275) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	12.20	12.33	0.16	1.31%	12.19	12.40	53437	6589	2.11%
2025-10-30	12.33	12.17	-0.15	-1.22%	12.15	12.35	48027	5874	1.90%
2025-10-29	12.48	12.32	-0.18	-1.44%	12.27	12.48	51329	6330	2.03%
2025-10-28	12.59	12.50	-0.09	-0.71%	12.45	12.60	50259	6289	1.99%
2025-10-27	12.69	12.59	0.00	0.00%	12.45	12.71	53120	6686	2.10%
2025-10-24	12.49	12.59	0.09	0.72%	12.48	12.68	55572	7001	2.20%
2025-10-23	12.42	12.50	0.09	0.73%	12.22	12.51	52755	6516	2.09%
2025-10-22	12.39	12.41	-0.02	-0.16%	12.31	12.63	50971	6361	2.02%
2025-10-21	12.10	12.43	0.35	2.90%	12.07	12.56	68562	8451	2.71%
2025-10-20	11.89	12.08	0.28	2.37%	11.89	12.15	48386	5834	1.91%
2025-10-17	12.17	11.80	-0.37	-3.04%	11.80	12.21	64064	7685	2.53%
2025-10-16	12.32	12.17	-0.21	-1.70%	12.10	12.40	47733	5838	1.89%
2025-10-15	12.21	12.38	0.16	1.31%	12.16	12.47	47966	5924	1.90%
2025-10-14	12.52	12.22	-0.30	-2.40%	12.10	12.60	65687	8128	2.60%
2025-10-13	12.10	12.52	-0.05	-0.40%	11.95	12.65	65461	8099	2.59%
2025-10-10	12.71	12.57	-0.30	-2.33%	12.53	12.75	69626	8801	2.75%
2025-10-09	12.76	12.87	0.22	1.74%	12.55	13.04	95284	12157	3.77%
2025-09-30	12.79	12.65	-0.10	-0.78%	12.61	12.94	57854	7383	2.29%
2025-09-29	12.57	12.75	0.24	1.92%	12.33	12.83	61136	7725	2.42%
2025-09-26	12.68	12.51	-0.20	-1.57%	12.51	12.76	60849	7676	2.41%
2025-09-25	12.89	12.71	-0.18	-1.40%	12.69	13.01	68639	8815	2.71%
2025-09-24	12.64	12.89	0.23	1.82%	12.50	12.91	74030	9452	2.93%
2025-09-23	13.18	12.66	-0.49	-3.73%	12.45	13.18	111697	14131	4.42%
2025-09-22	13.16	13.15	0.02	0.15%	12.94	13.23	68484	8961	2.71%
2025-09-19	13.40	13.13	-0.27	-2.01%	13.08	13.47	72252	9531	2.86%
2025-09-18	13.58	13.40	-0.17	-1.25%	13.25	13.70	98699	13356	3.90%
2025-09-17	13.77	13.57	-0.20	-1.45%	13.51	13.79	87122	11870	3.45%
2025-09-16	13.67	13.77	0.19	1.40%	13.57	13.78	68679	9396	2.72%
2025-09-15	13.74	13.58	-0.18	-1.31%	13.51	13.79	75561	10297	2.99%
2025-09-12	13.97	13.76	-0.27	-1.92%	13.74	14.06	80035	11117	3.17%
2025-09-11	14.14	14.03	0.04	0.29%	13.80	14.14	86060	12001	3.40%
2025-09-10	13.86	13.99	0.11	0.79%	13.82	14.14	64441	8990	2.55%
2025-09-09	14.15	13.88	-0.43	-3.00%	13.81	14.22	95927	13436	3.79%
2025-09-08	13.78	14.31	0.41	2.95%	13.69	14.53	139668	19740	5.52%
2025-09-05	13.99	13.90	0.31	2.28%	13.69	13.99	91902	12716	3.64%
2025-09-04	13.49	13.59	0.09	0.67%	13.27	13.77	84304	11433	3.33%
2025-09-03	13.88	13.50	-0.41	-2.95%	13.41	14.00	88175	12049	3.49%
2025-09-02	14.18	13.91	-0.27	-1.90%	13.55	14.21	159493	21974	6.31%
2025-09-01	14.44	14.18	-0.31	-2.14%	14.14	14.55	144160	20564	5.70%
2025-08-29	14.65	14.49	-0.35	-2.36%	14.41	14.87	151662	22059	6.00%
2025-08-28	14.97	14.84	0.15	1.02%	14.25	15.35	209877	31063	8.30%
2025-08-27	15.26	14.69	-0.52	-3.42%	14.66	15.45	229605	34659	9.08%
2025-08-26	15.16	15.21	-0.36	-2.31%	15.03	15.49	237779	36279	9.41%
2025-08-25	14.87	15.57	0.92	6.28%	14.27	15.78	470784	70908	18.62%
2025-08-22	14.98	14.65	-0.24	-1.61%	14.58	14.98	165246	24332	6.40%
2025-08-21	14.95	14.89	-0.05	-0.33%	14.76	15.28	150389	22526	5.83%
2025-08-20	14.94	14.94	-0.15	-0.99%	14.80	15.00	123795	18456	4.80%
2025-08-19	14.89	15.09	0.24	1.62%	14.55	15.30	223778	33470	8.67%
2025-08-18	14.32	14.85	0.58	4.06%	14.27	15.05	276999	40894	10.74%
2025-08-15	14.01	14.27	0.27	1.93%	14.01	14.27	118478	16787	4.59%
2025-08-14	14.50	14.00	-0.58	-3.98%	13.95	14.56	183967	26270	7.13%
2025-08-13	14.18	14.58	0.41	2.89%	14.10	14.58	205894	29567	7.98%
2025-08-12	14.20	14.17	-0.07	-0.49%	14.01	14.23	99069	13991	3.84%
2025-08-11	13.97	14.24	0.24	1.71%	13.96	14.26	115469	16323	4.48%
2025-08-08	14.18	14.00	-0.21	-1.48%	13.96	14.26	107476	15145	4.17%
2025-08-07	14.24	14.21	0.02	0.14%	13.95	14.29	154398	21802	5.98%
2025-08-06	14.07	14.19	0.12	0.85%	14.01	14.20	158791	22431	6.15%
2025-08-05	14.15	14.07	-0.29	-2.02%	13.96	14.24	231900	32588	8.99%
2025-08-04	13.52	14.36	0.62	4.51%	13.50	14.50	339712	47901	13.17%
2025-08-01	13.51	13.74	0.24	1.78%	13.41	13.94	218867	30004	8.48%
2025-07-31	13.19	13.50	0.22	1.66%	13.18	13.61	140094	18824	5.43%
2025-07-30	13.40	13.28	-0.15	-1.12%	13.07	13.43	94678	12545	3.67%
2025-07-29	13.53	13.43	-0.12	-0.89%	13.27	13.53	94344	12607	3.66%
2025-07-28	13.51	13.55	0.02	0.15%	13.49	13.63	78826	10677	3.06%
2025-07-25	13.79	13.53	-0.23	-1.67%	13.50	13.81	103237	14025	4.00%