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
2025-12-16	13.31	12.72	-0.72	-5.36%	12.67	13.40	125252	16101	4.95%
2025-12-15	13.30	13.44	0.14	1.05%	12.93	13.62	112985	15045	4.46%
2025-12-12	13.35	13.30	-0.20	-1.48%	13.21	13.74	130206	17551	5.14%
2025-12-11	13.65	13.50	-0.09	-0.66%	13.50	14.09	184596	25399	7.29%
2025-12-10	13.15	13.59	0.46	3.50%	13.06	13.73	159975	21461	6.32%
2025-12-09	13.34	13.13	-0.26	-1.94%	13.11	13.40	69071	9154	2.73%
2025-12-08	13.29	13.39	0.13	0.98%	13.23	13.65	91131	12248	3.60%
2025-12-05	12.97	13.26	0.25	1.92%	12.65	13.35	75092	9768	2.97%
2025-12-04	13.13	13.01	-0.09	-0.69%	12.80	13.20	66981	8706	2.65%
2025-12-03	13.44	13.10	-0.28	-2.09%	13.07	13.45	66643	8796	2.63%
2025-12-02	13.40	13.38	-0.13	-0.96%	13.21	13.61	93302	12496	3.69%
2025-12-01	13.23	13.51	0.15	1.12%	13.16	13.60	134255	18071	5.30%
2025-11-28	12.62	13.36	0.74	5.86%	12.58	13.40	188269	24719	7.44%
2025-11-27	12.56	12.62	0.05	0.40%	12.50	12.69	34080	4297	1.35%
2025-11-26	12.75	12.57	-0.18	-1.41%	12.52	12.99	57938	7394	2.29%
2025-11-25	12.84	12.75	-0.01	-0.08%	12.68	12.98	63196	8113	2.50%
2025-11-24	12.69	12.76	0.16	1.27%	12.43	12.79	64846	8184	2.56%
2025-11-21	12.60	12.60	-0.13	-1.02%	12.26	12.94	125959	15864	4.98%
2025-11-20	12.76	12.73	0.03	0.24%	12.58	12.85	51214	6516	2.02%
2025-11-19	13.11	12.70	-0.40	-3.05%	12.65	13.17	91046	11666	3.60%
2025-11-18	13.19	13.10	-0.09	-0.68%	12.94	13.23	76103	9954	3.01%
2025-11-17	13.26	13.19	-0.13	-0.98%	13.11	13.32	74813	9883	2.96%
2025-11-14	13.42	13.32	-0.10	-0.75%	13.32	13.65	74172	9989	2.93%
2025-11-13	13.34	13.42	-0.05	-0.37%	13.32	13.65	85464	11527	3.38%
2025-11-12	13.35	13.47	0.04	0.30%	13.22	13.55	70395	9406	2.78%
2025-11-11	13.70	13.43	-0.28	-2.04%	13.37	13.70	102544	13858	4.05%
2025-11-10	13.68	13.71	0.04	0.29%	13.63	14.11	136700	18891	5.40%
2025-11-07	13.77	13.67	-0.04	-0.29%	13.42	13.94	197439	26934	7.80%
2025-11-06	12.89	13.71	0.89	6.94%	12.89	14.20	416606	57682	16.46%
2025-11-05	12.71	12.82	-0.02	-0.16%	12.70	12.98	74284	9520	2.93%
2025-11-04	13.14	12.84	-0.29	-2.21%	12.76	13.18	109117	14068	4.32%
2025-11-03	12.36	13.13	0.80	6.49%	12.31	13.27	247811	32267	9.80%
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%