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
2026-04-30	11.38	11.39	-0.01	-0.09%	11.34	11.42	32773	3729	1.21%
2026-04-29	11.30	11.40	0.04	0.35%	11.25	11.48	45172	5157	1.66%
2026-04-28	11.43	11.36	-0.04	-0.35%	11.25	11.48	61032	6929	2.25%
2026-04-27	11.20	11.40	0.26	2.33%	11.03	11.40	83029	9307	3.06%
2026-04-24	10.95	11.14	0.19	1.74%	10.88	11.39	83441	9282	3.30%
2026-04-23	11.19	10.95	-0.25	-2.23%	10.89	11.24	50043	5512	1.98%
2026-04-22	11.12	11.20	0.09	0.81%	11.03	11.20	34926	3887	1.38%
2026-04-21	11.25	11.11	-0.18	-1.59%	11.05	11.28	46479	5160	1.84%
2026-04-20	11.09	11.29	0.21	1.90%	11.05	11.29	43687	4881	1.73%
2026-04-17	11.18	11.08	-0.10	-0.89%	11.02	11.21	32927	3654	1.30%
2026-04-16	11.01	11.18	0.18	1.64%	10.92	11.22	35500	3948	1.40%
2026-04-15	11.22	11.00	-0.20	-1.79%	10.95	11.26	38411	4263	1.52%
2026-04-14	11.23	11.20	0.08	0.72%	11.08	11.27	33967	3789	1.34%
2026-04-13	11.11	11.12	-0.05	-0.45%	11.06	11.18	26572	2953	1.05%
2026-04-10	11.16	11.17	0.12	1.09%	11.12	11.29	33483	3750	1.32%
2026-04-09	11.20	11.05	-0.22	-1.95%	11.02	11.27	41853	4651	1.65%
2026-04-08	10.99	11.27	0.47	4.35%	10.99	11.28	48846	5459	1.93%
2026-04-07	10.62	10.80	0.20	1.89%	10.58	10.89	32843	3541	1.30%
2026-04-03	10.99	10.60	-0.28	-2.57%	10.60	10.99	31395	3364	1.24%
2026-04-02	11.02	10.88	-0.21	-1.89%	10.80	11.16	40477	4442	1.60%
2026-04-01	11.17	11.09	0.20	1.84%	10.98	11.19	41160	4558	1.63%
2026-03-31	10.95	10.89	-0.03	-0.27%	10.82	11.24	45548	5013	1.80%
2026-03-30	10.75	10.92	0.01	0.09%	10.68	10.94	37100	4021	1.47%
2026-03-27	10.76	10.91	0.02	0.18%	10.66	11.01	37170	4051	1.47%
2026-03-26	11.28	10.89	-0.41	-3.63%	10.80	11.37	59716	6572	2.36%
2026-03-25	10.81	11.30	0.54	5.02%	10.79	11.53	100196	11252	3.96%
2026-03-24	10.53	10.76	0.53	5.18%	10.26	10.77	71969	7578	2.84%
2026-03-23	10.90	10.23	-0.73	-6.66%	10.17	10.90	85175	8957	3.36%
2026-03-20	11.55	10.96	-0.55	-4.78%	10.90	11.65	66753	7461	2.64%
2026-03-19	11.76	11.51	-0.33	-2.79%	11.47	11.82	37131	4309	1.47%
2026-03-18	11.63	11.84	0.21	1.81%	11.60	11.86	39026	4573	1.54%
2026-03-17	11.97	11.63	-0.32	-2.68%	11.60	12.04	44312	5229	1.75%
2026-03-16	12.00	11.95	-0.12	-0.99%	11.88	12.09	38381	4589	1.52%
2026-03-13	12.19	12.07	-0.15	-1.23%	12.04	12.25	39456	4784	1.56%
2026-03-12	12.15	12.22	0.03	0.25%	12.06	12.30	52498	6392	2.07%
2026-03-11	12.22	12.19	-0.01	-0.08%	12.09	12.35	37966	4632	1.50%
2026-03-10	12.05	12.20	0.24	2.01%	12.00	12.21	42978	5224	1.70%
2026-03-09	11.97	11.96	-0.11	-0.91%	11.69	12.02	45785	5419	1.81%
2026-03-06	11.90	12.07	0.12	1.00%	11.88	12.07	34150	4100	1.35%
2026-03-05	11.90	11.95	0.21	1.79%	11.87	12.11	45897	5511	1.81%
2026-03-04	11.73	11.74	0.00	0.00%	11.60	11.88	47733	5603	1.89%
2026-03-03	12.41	11.74	-0.67	-5.40%	11.72	12.50	88902	10721	3.51%
2026-03-02	12.80	12.41	-0.48	-3.72%	12.40	12.80	76578	9603	3.02%
2026-02-27	12.85	12.89	-0.01	-0.08%	12.80	12.91	52671	6758	2.08%
2026-02-26	12.82	12.90	0.08	0.62%	12.75	12.91	50922	6533	2.01%
2026-02-25	12.80	12.82	0.00	0.00%	12.74	12.96	56589	7264	2.24%
2026-02-24	12.84	12.82	0.15	1.18%	12.60	12.89	54827	6999	2.17%
2026-02-13	12.58	12.67	0.05	0.40%	12.58	12.75	50413	6394	1.99%
2026-02-12	12.75	12.62	-0.13	-1.02%	12.54	12.80	61583	7806	2.43%
2026-02-11	12.81	12.75	-0.05	-0.39%	12.73	12.95	48137	6168	1.90%
2026-02-10	12.96	12.80	-0.13	-1.01%	12.80	13.00	50050	6446	1.98%
2026-02-09	12.73	12.93	0.38	3.03%	12.65	12.99	88214	11325	3.48%
2026-02-06	12.42	12.55	0.06	0.48%	12.39	12.67	52590	6605	2.08%
2026-02-05	12.56	12.49	-0.15	-1.19%	12.45	12.60	42133	5272	1.66%
2026-02-04	12.65	12.64	-0.01	-0.08%	12.46	12.73	61056	7686	2.41%
2026-02-03	12.50	12.65	0.25	2.02%	12.44	12.67	65851	8268	2.60%
2026-02-02	12.70	12.40	-0.78	-5.92%	12.39	12.89	153333	19353	6.06%
2026-01-30	13.45	13.18	-0.51	-3.73%	13.00	13.46	176075	23246	6.96%
2026-01-29	13.19	13.69	0.50	3.79%	12.95	14.09	243332	33023	9.61%
2026-01-28	13.29	13.19	-0.10	-0.75%	13.06	13.51	96844	12829	3.83%
2026-01-27	13.33	13.29	-0.09	-0.67%	12.78	13.38	113483	14881	4.48%
2026-01-26	13.78	13.38	-0.44	-3.18%	13.23	13.80	132214	17784	5.22%