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
2025-08-01	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%
2025-07-24	13.76	13.76	-0.01	-0.07%	13.66	13.84	110388	15162	4.28%
2025-07-23	14.44	13.77	-0.35	-2.48%	13.69	14.50	216328	30237	8.38%
2025-07-22	14.09	14.12	0.47	3.44%	13.77	14.23	275298	38431	10.67%
2025-07-21	13.22	13.65	0.44	3.33%	13.20	13.72	173437	23452	6.72%
2025-07-18	13.22	13.21	0.02	0.15%	13.11	13.32	77451	10221	3.00%
2025-07-17	13.15	13.19	0.01	0.08%	13.08	13.24	85229	11221	3.30%
2025-07-16	13.21	13.18	-0.02	-0.15%	13.12	13.28	88887	11726	3.44%
2025-07-15	13.00	13.20	0.15	1.15%	12.79	13.35	139245	18217	5.40%
2025-07-14	13.05	13.05	0.00	0.00%	12.91	13.10	63876	8292	2.48%
2025-07-11	12.90	13.05	0.15	1.16%	12.76	13.13	95586	12414	3.70%
2025-07-10	12.86	12.90	0.02	0.16%	12.74	12.97	63310	8146	2.45%
2025-07-09	13.05	12.88	-0.13	-1.00%	12.83	13.10	65820	8521	2.55%
2025-07-08	12.76	13.01	0.25	1.96%	12.73	13.01	65204	8427	2.53%
2025-07-07	12.75	12.76	0.06	0.47%	12.60	12.79	42236	5368	1.64%
2025-07-04	12.95	12.70	-0.26	-2.01%	12.67	12.96	75087	9587	2.91%
2025-07-03	12.95	12.96	0.04	0.31%	12.89	13.10	49485	6417	1.92%
2025-07-02	13.08	12.92	-0.20	-1.52%	12.82	13.13	69017	8914	2.67%
2025-07-01	13.30	13.12	-0.10	-0.76%	13.02	13.35	88657	11665	3.44%
2025-06-30	13.12	13.22	0.08	0.61%	13.12	13.25	80354	10608	3.11%
2025-06-27	13.32	13.14	-0.07	-0.53%	13.12	13.37	93728	12377	3.63%
2025-06-26	12.98	13.21	0.22	1.69%	12.90	13.50	181738	24120	7.04%
2025-06-25	12.90	12.99	0.09	0.70%	12.82	13.02	102350	13235	3.97%
2025-06-24	12.53	12.90	0.39	3.12%	12.45	12.90	102006	13038	3.95%
2025-06-23	12.22	12.51	0.26	2.12%	12.10	12.51	56364	6971	2.18%
2025-06-20	12.41	12.25	-0.24	-1.92%	12.25	12.61	60741	7503	2.35%
2025-06-19	12.70	12.49	-0.31	-2.42%	12.44	12.93	78769	9971	3.05%
2025-06-18	12.63	12.80	0.09	0.71%	12.46	13.00	105019	13352	4.07%
2025-06-17	12.54	12.71	0.17	1.36%	12.42	12.89	101469	12837	3.97%
2025-06-16	12.39	12.54	0.06	0.48%	12.38	12.57	59731	7465	2.34%
2025-06-13	12.76	12.48	-0.35	-2.73%	12.45	12.84	100755	12731	3.94%
2025-06-12	12.98	12.83	-0.16	-1.23%	12.74	12.99	81615	10496	3.19%
2025-06-11	12.99	12.99	0.01	0.08%	12.83	13.07	105318	13658	4.12%
2025-06-10	12.81	12.98	0.22	1.72%	12.73	13.41	230833	30267	9.03%
2025-06-09	12.52	12.76	0.24	1.92%	12.39	12.95	103606	13230	4.05%
2025-06-06	12.61	12.52	-0.11	-0.87%	12.45	12.65	57462	7190	2.25%
2025-06-05	12.53	12.63	0.08	0.64%	12.40	12.67	79323	9937	3.10%
2025-06-04	12.64	12.55	-0.11	-0.87%	12.47	12.69	78855	9894	3.09%
2025-06-03	12.75	12.66	-0.27	-2.09%	12.63	12.92	109474	13947	4.28%
2025-05-30	12.89	12.93	0.04	0.31%	12.56	13.23	166401	21393	6.51%
2025-05-29	12.37	12.89	0.57	4.63%	12.24	12.95	154632	19727	6.05%
2025-05-28	12.18	12.32	0.12	0.98%	12.18	12.88	137327	17125	5.37%
2025-05-27	12.36	12.20	-0.17	-1.37%	12.12	12.45	67918	8299	2.66%
2025-05-26	12.26	12.37	0.11	0.90%	12.14	12.46	64205	7892	2.51%
2025-05-23	12.45	12.26	-0.17	-1.37%	12.26	12.65	65904	8201	2.58%
2025-05-22	12.70	12.43	-0.29	-2.28%	12.38	12.82	72704	9127	2.85%
2025-05-21	12.98	12.72	-0.26	-2.00%	12.66	13.02	64358	8208	2.52%
2025-05-20	12.84	13.01	0.19	1.48%	12.65	13.03	62541	8069	2.45%
2025-05-19	12.90	12.82	-0.08	-0.62%	12.65	12.95	68281	8739	2.67%
2025-05-16	12.91	12.90	0.00	0.00%	12.83	13.03	55131	7139	2.16%
2025-05-15	13.12	12.90	-0.29	-2.20%	12.87	13.17	64841	8390	2.54%
2025-05-14	13.18	13.19	0.00	0.00%	13.11	13.42	70655	9343	2.77%
2025-05-13	13.53	13.19	-0.15	-1.12%	13.13	13.59	85666	11416	3.35%
2025-05-12	13.14	13.34	0.36	2.77%	13.10	13.45	101176	13446	3.96%
2025-05-09	13.29	12.98	-0.34	-2.55%	12.92	13.34	73495	9579	2.88%
2025-05-08	13.08	13.32	0.21	1.60%	12.99	13.37	90795	12036	3.55%
2025-05-07	13.22	13.11	0.06	0.46%	12.90	13.36	100601	13183	3.94%
2025-05-06	12.87	13.05	0.31	2.43%	12.77	13.08	108588	14085	4.25%
2025-04-30	12.38	12.74	0.40	3.24%	12.35	12.93	113112	14436	4.43%
2025-04-29	12.21	12.34	0.14	1.15%	12.07	12.45	52353	6463	2.05%
2025-04-28	12.41	12.20	-0.21	-1.69%	12.17	12.49	53476	6551	2.09%
2025-04-25	12.27	12.41	0.10	0.81%	12.22	12.62	79905	9929	3.13%
2025-04-24	12.60	12.31	-0.29	-2.30%	12.15	12.60	72068	8883	2.82%