当前位置: 爱股网 > 股票行情 > 梅安森(300275)股票行情

梅安森(300275)股票行情

梅安森(300275)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.28	10.89	-0.41	-3.63%	10.80	11.37	59716	6572.14	2.36%	10.00
2026-03-25	10.81	11.30	0.54	5.02%	10.79	11.53	100196	11252.25	3.96%	0.00
2026-03-24	10.53	10.76	0.53	5.18%	10.26	10.77	71969	7578.41	2.84%	0.00
2026-03-23	10.90	10.23	-0.73	-6.66%	10.17	10.90	85175	8957.40	3.36%	0.00
2026-03-20	11.55	10.96	-0.55	-4.78%	10.90	11.65	66753	7461.03	2.64%	0.00
2026-03-19	11.76	11.51	-0.33	-2.79%	11.47	11.82	37131	4309.09	1.47%	0.00
2026-03-18	11.63	11.84	0.21	1.81%	11.60	11.86	39026	4573.63	1.54%	0.00
2026-03-17	11.97	11.63	-0.32	-2.68%	11.60	12.04	44312	5229.17	1.75%	0.00
2026-03-16	12.00	11.95	-0.12	-0.99%	11.88	12.09	38381	4589.41	1.52%	31.00
2026-03-13	12.19	12.07	-0.15	-1.23%	12.04	12.25	39456	4784.23	1.56%	0.00
2026-03-12	12.15	12.22	0.03	0.25%	12.06	12.30	52498	6392.25	2.07%	0.00
2026-03-11	12.22	12.19	-0.01	-0.08%	12.09	12.35	37966	4632.65	1.50%	0.00
2026-03-10	12.05	12.20	0.24	2.01%	12.00	12.21	42978	5224.33	1.70%	0.00
2026-03-09	11.97	11.96	-0.11	-0.91%	11.69	12.02	45785	5419.00	1.81%	0.00
2026-03-06	11.90	12.07	0.12	1.00%	11.88	12.07	34150	4100.17	1.35%	0.00
2026-03-05	11.90	11.95	0.21	1.79%	11.87	12.11	45897	5511.80	1.81%	0.00
2026-03-04	11.73	11.74	0.00	0.00%	11.60	11.88	47733	5603.24	1.89%	0.00
2026-03-03	12.41	11.74	-0.67	-5.40%	11.72	12.50	88902	10721.92	3.51%	0.00
2026-03-02	12.80	12.41	-0.48	-3.72%	12.40	12.80	76578	9603.04	3.02%	0.00
2026-02-27	12.85	12.89	-0.01	-0.08%	12.80	12.91	52671	6758.66	2.08%	0.00
2026-02-26	12.82	12.90	0.08	0.62%	12.75	12.91	50922	6533.33	2.01%	0.00
2026-02-25	12.80	12.82	0.00	0.00%	12.74	12.96	56589	7264.89	2.24%	0.00
2026-02-24	12.84	12.82	0.15	1.18%	12.60	12.89	54827	6999.75	2.17%	0.00
2026-02-13	12.58	12.67	0.05	0.40%	12.58	12.75	50413	6394.29	1.99%	0.00
2026-02-12	12.75	12.62	-0.13	-1.02%	12.54	12.80	61583	7806.59	2.43%	0.00
2026-02-11	12.81	12.75	-0.05	-0.39%	12.73	12.95	48137	6168.31	1.90%	0.00
2026-02-10	12.96	12.80	-0.13	-1.01%	12.80	13.00	50050	6446.53	1.98%	0.00
2026-02-09	12.73	12.93	0.38	3.03%	12.65	12.99	88214	11325.10	3.48%	0.00
2026-02-06	12.42	12.55	0.06	0.48%	12.39	12.67	52590	6605.05	2.08%	0.00
2026-02-05	12.56	12.49	-0.15	-1.19%	12.45	12.60	42133	5272.12	1.66%	0.00
2026-02-04	12.65	12.64	-0.01	-0.08%	12.46	12.73	61056	7686.18	2.41%	0.00
2026-02-03	12.50	12.65	0.25	2.02%	12.44	12.67	65851	8268.60	2.60%	0.00
2026-02-02	12.70	12.40	-0.78	-5.92%	12.39	12.89	153333	19353.77	6.06%	17.00
2026-01-30	13.45	13.18	-0.51	-3.73%	13.00	13.46	176075	23246.16	6.96%	0.00
2026-01-29	13.19	13.69	0.50	3.79%	12.95	14.09	243332	33023.98	9.61%	0.00
2026-01-28	13.29	13.19	-0.10	-0.75%	13.06	13.51	96844	12829.39	3.83%	0.00
2026-01-27	13.33	13.29	-0.09	-0.67%	12.78	13.38	113483	14881.93	4.48%	0.00
2026-01-26	13.78	13.38	-0.44	-3.18%	13.23	13.80	132214	17784.62	5.22%	0.00
2026-01-23	13.50	13.82	0.28	2.07%	13.43	13.90	133298	18273.02	5.27%	0.00
2026-01-22	13.48	13.54	0.07	0.52%	13.36	13.59	74462	10043.44	2.94%	0.00
2026-01-21	13.34	13.47	0.09	0.67%	13.18	13.52	65082	8729.96	2.57%	0.00
2026-01-20	13.80	13.38	-0.42	-3.04%	13.31	13.80	127555	17210.27	5.04%	0.00
2026-01-19	13.62	13.80	0.17	1.25%	13.53	13.92	118864	16340.61	4.70%	18.00
2026-01-16	13.72	13.63	-0.07	-0.51%	13.48	13.78	115620	15749.26	4.57%	0.00
2026-01-15	13.95	13.70	-0.39	-2.77%	13.58	14.05	144118	19804.57	5.69%	0.00
2026-01-14	14.24	14.09	0.02	0.14%	13.83	14.41	219185	31047.22	8.66%	0.00
2026-01-13	14.86	14.07	-0.45	-3.10%	14.07	14.92	235451	33521.77	9.30%	0.00
2026-01-12	14.38	14.52	0.23	1.61%	14.20	14.67	309702	44701.41	12.23%	20.00
2026-01-09	14.38	14.29	0.19	1.35%	13.88	14.55	374543	53175.39	14.79%	0.00
2026-01-08	13.33	14.10	0.78	5.86%	13.28	14.22	285694	39488.48	11.29%	10.00
2026-01-07	13.60	13.32	-0.36	-2.63%	13.21	13.60	134674	17956.66	5.32%	0.00
2026-01-06	13.50	13.68	0.17	1.26%	13.30	14.04	190715	25919.68	7.53%	0.00
2026-01-05	13.31	13.51	0.20	1.50%	13.25	13.68	136675	18533.57	5.40%	0.00
2025-12-31	13.34	13.31	-0.08	-0.60%	13.10	13.55	97752	12981.25	3.86%	0.00
2025-12-30	13.16	13.39	0.23	1.75%	13.03	13.69	158889	21321.20	6.28%	0.00
2025-12-29	13.07	13.16	0.07	0.53%	12.97	13.23	68832	9035.15	2.72%	0.00
2025-12-26	13.07	13.09	-0.08	-0.61%	12.99	13.20	78052	10227.37	3.08%	29.00
2025-12-25	12.70	13.17	0.41	3.21%	12.69	13.24	106552	13921.22	4.21%	0.00
2025-12-24	12.43	12.76	0.29	2.33%	12.33	12.76	64162	8105.21	2.53%	0.00
2025-12-23	12.99	12.47	-0.38	-2.96%	12.39	13.00	85149	10693.27	3.36%	0.00
2025-12-22	12.88	12.85	0.02	0.16%	12.80	13.36	82686	10772.79	3.27%	0.00
2025-12-19	12.69	12.83	0.09	0.71%	12.66	13.16	63869	8219.27	2.52%	0.00
2025-12-18	12.41	12.74	0.21	1.68%	12.36	12.94	78876	10065.99	3.12%	0.00
2025-12-17	12.70	12.53	-0.19	-1.49%	12.21	12.82	96027	11920.63	3.79%	0.00
2025-12-16	13.31	12.72	-0.72	-5.36%	12.67	13.40	125252	16101.37	4.95%	0.00
2025-12-15	13.30	13.44	0.14	1.05%	12.93	13.62	112985	15045.11	4.46%	0.00
2025-12-12	13.35	13.30	-0.20	-1.48%	13.21	13.74	130206	17551.00	5.14%	0.00
2025-12-11	13.65	13.50	-0.09	-0.66%	13.50	14.09	184596	25399.83	7.29%	0.00
2025-12-10	13.15	13.59	0.46	3.50%	13.06	13.73	159975	21461.94	6.32%	5.00
2025-12-09	13.34	13.13	-0.26	-1.94%	13.11	13.40	69071	9154.52	2.73%	0.00
2025-12-08	13.29	13.39	0.13	0.98%	13.23	13.65	91131	12248.54	3.60%	0.00
2025-12-05	12.97	13.26	0.25	1.92%	12.65	13.35	75092	9768.72	2.97%	0.00
2025-12-04	13.13	13.01	-0.09	-0.69%	12.80	13.20	66981	8706.74	2.65%	0.00
2025-12-03	13.44	13.10	-0.28	-2.09%	13.07	13.45	66643	8796.63	2.63%	0.00
2025-12-02	13.40	13.38	-0.13	-0.96%	13.21	13.61	93302	12496.08	3.69%	0.00
2025-12-01	13.23	13.51	0.15	1.12%	13.16	13.60	134255	18071.83	5.30%	0.00
2025-11-28	12.62	13.36	0.74	5.86%	12.58	13.40	188269	24719.09	7.44%	0.00
2025-11-27	12.56	12.62	0.05	0.40%	12.50	12.69	34080	4297.63	1.35%	0.00
2025-11-26	12.75	12.57	-0.18	-1.41%	12.52	12.99	57938	7394.08	2.29%	0.00
2025-11-25	12.84	12.75	-0.01	-0.08%	12.68	12.98	63196	8113.78	2.50%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58