梅安森(300275)股票行情 梅安森股票行情 300275股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-15 | 14.01 | 14.27 | 0.27 | 1.93% | 14.01 | 14.27 | 118478 | 16787.06 | 4.59% | 0.00 |
| 2025-08-14 | 14.50 | 14.00 | -0.58 | -3.98% | 13.95 | 14.56 | 183967 | 26270.86 | 7.13% | 0.00 |
| 2025-08-13 | 14.18 | 14.58 | 0.41 | 2.89% | 14.10 | 14.58 | 205894 | 29567.32 | 7.98% | 25.00 |
| 2025-08-12 | 14.20 | 14.17 | -0.07 | -0.49% | 14.01 | 14.23 | 99069 | 13991.80 | 3.84% | 3.00 |
| 2025-08-11 | 13.97 | 14.24 | 0.24 | 1.71% | 13.96 | 14.26 | 115469 | 16323.53 | 4.48% | 100.00 |
| 2025-08-08 | 14.18 | 14.00 | -0.21 | -1.48% | 13.96 | 14.26 | 107476 | 15145.92 | 4.17% | 0.00 |
| 2025-08-07 | 14.24 | 14.21 | 0.02 | 0.14% | 13.95 | 14.29 | 154398 | 21802.03 | 5.98% | 0.00 |
| 2025-08-06 | 14.07 | 14.19 | 0.12 | 0.85% | 14.01 | 14.20 | 158791 | 22431.57 | 6.15% | 1.00 |
| 2025-08-05 | 14.15 | 14.07 | -0.29 | -2.02% | 13.96 | 14.24 | 231900 | 32588.40 | 8.99% | 16.00 |
| 2025-08-04 | 13.52 | 14.36 | 0.62 | 4.51% | 13.50 | 14.50 | 339712 | 47901.88 | 13.17% | 0.00 |
| 2025-08-01 | 13.51 | 13.74 | 0.24 | 1.78% | 13.41 | 13.94 | 218867 | 30004.54 | 8.48% | 0.00 |
| 2025-07-31 | 13.19 | 13.50 | 0.22 | 1.66% | 13.18 | 13.61 | 140094 | 18824.41 | 5.43% | 3.00 |
| 2025-07-30 | 13.40 | 13.28 | -0.15 | -1.12% | 13.07 | 13.43 | 94678 | 12545.03 | 3.67% | 0.00 |
| 2025-07-29 | 13.53 | 13.43 | -0.12 | -0.89% | 13.27 | 13.53 | 94344 | 12607.78 | 3.66% | 0.00 |
| 2025-07-28 | 13.51 | 13.55 | 0.02 | 0.15% | 13.49 | 13.63 | 78826 | 10677.50 | 3.06% | 0.00 |
| 2025-07-25 | 13.79 | 13.53 | -0.23 | -1.67% | 13.50 | 13.81 | 103237 | 14025.67 | 4.00% | 0.00 |
| 2025-07-24 | 13.76 | 13.76 | -0.01 | -0.07% | 13.66 | 13.84 | 110388 | 15162.40 | 4.28% | 0.00 |
| 2025-07-23 | 14.44 | 13.77 | -0.35 | -2.48% | 13.69 | 14.50 | 216328 | 30237.25 | 8.38% | 0.00 |
| 2025-07-22 | 14.09 | 14.12 | 0.47 | 3.44% | 13.77 | 14.23 | 275298 | 38431.08 | 10.67% | 0.00 |
| 2025-07-21 | 13.22 | 13.65 | 0.44 | 3.33% | 13.20 | 13.72 | 173437 | 23452.99 | 6.72% | 0.00 |
| 2025-07-18 | 13.22 | 13.21 | 0.02 | 0.15% | 13.11 | 13.32 | 77451 | 10221.40 | 3.00% | 0.00 |
| 2025-07-17 | 13.15 | 13.19 | 0.01 | 0.08% | 13.08 | 13.24 | 85229 | 11221.04 | 3.30% | 0.00 |
| 2025-07-16 | 13.21 | 13.18 | -0.02 | -0.15% | 13.12 | 13.28 | 88887 | 11726.88 | 3.44% | 0.00 |
| 2025-07-15 | 13.00 | 13.20 | 0.15 | 1.15% | 12.79 | 13.35 | 139245 | 18217.57 | 5.40% | 12.00 |
| 2025-07-14 | 13.05 | 13.05 | 0.00 | 0.00% | 12.91 | 13.10 | 63876 | 8292.36 | 2.48% | 0.00 |
| 2025-07-11 | 12.90 | 13.05 | 0.15 | 1.16% | 12.76 | 13.13 | 95586 | 12414.37 | 3.70% | 0.00 |
| 2025-07-10 | 12.86 | 12.90 | 0.02 | 0.16% | 12.74 | 12.97 | 63310 | 8146.70 | 2.45% | 0.00 |
| 2025-07-09 | 13.05 | 12.88 | -0.13 | -1.00% | 12.83 | 13.10 | 65820 | 8521.48 | 2.55% | 0.00 |
| 2025-07-08 | 12.76 | 13.01 | 0.25 | 1.96% | 12.73 | 13.01 | 65204 | 8427.34 | 2.53% | 0.00 |
| 2025-07-07 | 12.75 | 12.76 | 0.06 | 0.47% | 12.60 | 12.79 | 42236 | 5368.24 | 1.64% | 0.00 |
| 2025-07-04 | 12.95 | 12.70 | -0.26 | -2.01% | 12.67 | 12.96 | 75087 | 9587.14 | 2.91% | 0.00 |
| 2025-07-03 | 12.95 | 12.96 | 0.04 | 0.31% | 12.89 | 13.10 | 49485 | 6417.04 | 1.92% | 0.00 |
| 2025-07-02 | 13.08 | 12.92 | -0.20 | -1.52% | 12.82 | 13.13 | 69017 | 8914.19 | 2.67% | 5.00 |
| 2025-07-01 | 13.30 | 13.12 | -0.10 | -0.76% | 13.02 | 13.35 | 88657 | 11665.84 | 3.44% | 0.00 |
| 2025-06-30 | 13.12 | 13.22 | 0.08 | 0.61% | 13.12 | 13.25 | 80354 | 10608.92 | 3.11% | 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
