梅安森（300275）历史行情
以下为梅安森近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.770 | 8.890 | 8.910 | 8.460 | 0.080 | 0.908% | 4.98万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.860 | 8.810 | 8.970 | 8.740 | -0.050 | -0.564% | 3.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 520.75万 | 0.46亿 | 1.918% |
| 2026-10-06 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 520.75万 | 0.46亿 | 1.918% |
| 2026-10-05 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 520.75万 | 0.46亿 | 1.918% |
| 2026-10-02 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 520.75万 | 0.46亿 | 1.918% |
| 2026-10-01 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 520.75万 | 0.46亿 | 1.918% |
| 2026-09-30 | 8.990 | 8.860 | 9.000 | 8.740 | -0.090 | -1.006% | 5.21万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.910 | 8.950 | 9.060 | 8.820 | 0.040 | 0.449% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.980 | 8.910 | 8.990 | 8.720 | -0.050 | -0.558% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.990 | 8.960 | 9.130 | 8.920 | -0.040 | -0.444% | 267.63万 | 0.24亿 | 0.986% |
| 2026-09-24 | 8.990 | 8.960 | 9.130 | 8.920 | -0.040 | -0.444% | 2.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.180 | 9.000 | 9.200 | 8.960 | -0.190 | -2.067% | 3.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.130 | 9.190 | 9.210 | 9.060 | 0.060 | 0.657% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.960 | 9.130 | 9.140 | 8.930 | 0.170 | 1.897% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.950 | 8.960 | 9.090 | 8.870 | 0.020 | 0.224% | 4.71万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.010 | 8.940 | 9.060 | 8.820 | -0.120 | -1.325% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.010 | 9.060 | 9.130 | 8.800 | 0.020 | 0.221% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.980 | 9.040 | 9.130 | 8.860 | 0.170 | 1.917% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.920 | 8.870 | 8.960 | 8.790 | -0.020 | -0.225% | 2.97万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.800 | 8.890 | 8.970 | 8.710 | 0.030 | 0.339% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.930 | 8.860 | 9.010 | 8.850 | -0.190 | -2.099% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.010 | 9.050 | 9.110 | 8.990 | -0.010 | -0.110% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.060 | 9.060 | 9.130 | 8.900 | -0.030 | -0.330% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.100 | 9.090 | 9.180 | 9.050 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.120 | 9.090 | 9.260 | 9.030 | 0.040 | 0.442% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.250 | 9.050 | 9.360 | 9.040 | -0.160 | -1.737% | 3.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.300 | 9.210 | 9.340 | 9.170 | -0.090 | -0.968% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.180 | 9.300 | 9.440 | 9.160 | 0.100 | 1.087% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.050 | 9.200 | 9.200 | 8.980 | 0.120 | 1.322% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.950 | 9.080 | 9.140 | 8.950 | 0.030 | 0.331% | 3.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.940 | 9.050 | 9.050 | 8.810 | 0.100 | 1.117% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.050 | 8.950 | 9.150 | 8.910 | -0.110 | -1.214% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.920 | 9.060 | 9.100 | 8.860 | 0.100 | 1.116% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.110 | 8.960 | 9.200 | 8.870 | -0.150 | -1.647% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.790 | 9.110 | 9.110 | 8.650 | 0.260 | 2.938% | 5.35万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.810 | 8.850 | 8.870 | 8.650 | 0.210 | 2.431% | 4.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.920 | 8.640 | 8.970 | 8.610 | -0.370 | -4.107% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.050 | 9.010 | 9.190 | 8.960 | -0.140 | -1.530% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.170 | 9.150 | 9.200 | 8.860 | -0.120 | -1.294% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.850 | 9.270 | 9.310 | 8.800 | 0.410 | 4.628% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.970 | 8.860 | 9.020 | 8.820 | -0.060 | -0.673% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.730 | 8.920 | 8.940 | 8.680 | 0.040 | 0.450% | 3.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.010 | 8.880 | 9.160 | 8.750 | 0.040 | 0.452% | 6.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.600 | 8.840 | 8.960 | 8.500 | 0.260 | 3.030% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.630 | 8.580 | 8.630 | 8.340 | -0.080 | -0.924% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.550 | 8.660 | 8.790 | 8.530 | 0.060 | 0.698% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.700 | 8.600 | 8.720 | 8.500 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.640 | 8.600 | 8.690 | 8.520 | -0.040 | -0.463% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.240 | 8.640 | 8.640 | 8.240 | 0.400 | 4.854% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.990 | 8.240 | 8.280 | 7.960 | 0.290 | 3.648% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.000 | 7.950 | 8.140 | 7.900 | -0.070 | -0.873% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.980 | 8.020 | 8.080 | 7.880 | 0.100 | 1.263% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.780 | 7.920 | 7.980 | 7.700 | 0.140 | 1.799% | 5.29万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.550 | 7.780 | 7.790 | 7.440 | 0.300 | 4.011% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.600 | 7.480 | 7.620 | 7.470 | -0.220 | -2.857% | 4.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.380 | 7.700 | 7.730 | 7.380 | 0.230 | 3.079% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.580 | 7.470 | 7.600 | 7.370 | -0.100 | -1.321% | 5.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.620 | 7.570 | 7.700 | 7.270 | -0.040 | -0.526% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.710 | 7.610 | 7.990 | 7.470 | -0.090 | -1.169% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.890 | 7.700 | 8.000 | 7.560 | -0.200 | -2.532% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.760 | 7.900 | 8.040 | 7.700 | 0.070 | 0.894% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.660 | 7.830 | 7.950 | 7.640 | 0.090 | 1.163% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.600 | 7.740 | 7.750 | 7.450 | 0.140 | 1.842% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.010 | 7.600 | 8.060 | 7.590 | -0.480 | -5.941% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.850 | 8.080 | 8.310 | 7.700 | 0.250 | 3.193% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.820 | 7.830 | 7.890 | 7.540 | 0.010 | 0.128% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.860 | 7.820 | 7.910 | 7.690 | -0.030 | -0.382% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.100 | 7.850 | 8.160 | 7.830 | -0.290 | -3.563% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.430 | 8.140 | 8.510 | 8.120 | -0.250 | -2.980% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.060 | 8.390 | 8.530 | 8.050 | 0.330 | 4.094% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.020 | 8.060 | 8.340 | 8.020 | -0.060 | -0.739% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.060 | 8.120 | 8.240 | 7.940 | 0.090 | 1.121% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.940 | 8.030 | 8.100 | 7.770 | 0.130 | 1.646% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.900 | 7.900 | 8.010 | 7.660 | -0.060 | -0.754% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.130 | 7.960 | 8.170 | 7.890 | -0.200 | -2.451% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.370 | 8.160 | 8.370 | 8.070 | -0.230 | -2.741% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.700 | 8.390 | 8.720 | 8.210 | -0.330 | -3.784% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.600 | 8.720 | 8.880 | 8.500 | 0.020 | 0.230% | 6.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.620 | 8.700 | 8.720 | 8.360 | 0.040 | 0.462% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.710 | 8.660 | 8.830 | 8.610 | -0.100 | -1.142% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.160 | 8.760 | 9.180 | 8.670 | -0.450 | -4.886% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.180 | 9.210 | 9.220 | 8.960 | 0.020 | 0.218% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.120 | 9.190 | 9.340 | 9.090 | 0.070 | 0.768% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.220 | 9.120 | 9.290 | 8.990 | 0.020 | 0.220% | 7.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.300 | 9.100 | 9.320 | 8.980 | -0.250 | -2.674% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.500 | 9.350 | 9.730 | 9.220 | -0.280 | -2.908% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.800 | 9.630 | 9.840 | 9.420 | -0.260 | -2.629% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.180 | 9.890 | 10.040 | 9.110 | 0.460 | 4.878% | 19.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.270 | 9.430 | 9.550 | 9.070 | 0.170 | 1.836% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.390 | 9.260 | 9.460 | 9.180 | -0.140 | -1.489% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.510 | 9.400 | 9.600 | 9.340 | -0.100 | -1.053% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.690 | 9.500 | 9.920 | 9.370 | -0.250 | -2.564% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.510 | 9.750 | 9.910 | 9.430 | 0.120 | 1.246% | 11.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.360 | 9.630 | 10.490 | 9.580 | -0.760 | -7.315% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.990 | 10.390 | 11.160 | 9.900 | 0.405 | 4.056% | 27.42万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.365 | 9.985 | 10.515 | 9.925 | -0.640 | -6.024% | 23.81万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.635 | 10.625 | 11.635 | 10.605 | -1.040 | -8.916% | 33.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.665 | 11.665 | 11.665 | 11.665 | 1.950 | 20.072% | 11.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.795 | 9.715 | 9.855 | 9.565 | 0.050 | 0.517% | 8.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.915 | 9.665 | 10.385 | 9.625 | -0.270 | -2.718% | 16.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.845 | 9.935 | 10.875 | 9.215 | -0.940 | -8.644% | 32.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.665 | 10.875 | 10.875 | 10.595 | 0.200 | 1.874% | 6.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.675 | 10.675 | 10.755 | 10.445 | 0.000 | 0.000% | 6.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.685 | 10.675 | 10.885 | 10.505 | 0.020 | 0.188% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.035 | 10.655 | 11.065 | 10.625 | -0.330 | -3.004% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.165 | 10.985 | 11.165 | 10.915 | -0.110 | -0.991% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.345 | 11.095 | 11.355 | 11.095 | -0.280 | -2.462% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.335 | 11.375 | 11.375 | 11.215 | 0.120 | 1.066% | 7.36万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.335 | 11.255 | 11.335 | 11.135 | -0.090 | -0.793% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.475 | 11.345 | 11.485 | 11.325 | -0.100 | -0.874% | 5.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.555 | 11.445 | 11.595 | 11.385 | 0.090 | 0.793% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.345 | 11.355 | 11.385 | 11.305 | -0.010 | -0.088% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.265 | 11.365 | 11.445 | 11.215 | 0.040 | 0.353% | 4.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.395 | 11.325 | 11.445 | 11.215 | -0.040 | -0.352% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.165 | 11.365 | 11.365 | 10.995 | 0.260 | 2.341% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.915 | 11.105 | 11.355 | 10.845 | 0.190 | 1.741% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.155 | 10.915 | 11.205 | 10.855 | -0.250 | -2.239% | 5.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.085 | 11.165 | 11.165 | 10.995 | 0.090 | 0.813% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.215 | 11.075 | 11.245 | 11.015 | -0.180 | -1.599% | 4.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.055 | 11.255 | 11.255 | 11.015 | 0.210 | 1.901% | 4.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.145 | 11.045 | 11.175 | 10.985 | -0.100 | -0.897% | 3.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.975 | 11.145 | 11.185 | 10.885 | 0.180 | 1.642% | 3.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.185 | 10.965 | 11.225 | 10.915 | -0.200 | -1.791% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.195 | 11.165 | 11.235 | 11.045 | 0.080 | 0.722% | 3.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.075 | 11.085 | 11.145 | 11.025 | 0.000 | 0.000% | 2.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.125 | 11.135 | 11.255 | 11.085 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.165 | 11.015 | 11.235 | 10.985 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.955 | 11.235 | 11.245 | 10.955 | 0.000 | 0.000% | 4.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.585 | 10.765 | 10.855 | 10.545 | 0.000 | 0.000% | 3.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.955 | 10.565 | 10.955 | 10.565 | 0.000 | 0.000% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.985 | 10.845 | 11.125 | 10.765 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.135 | 11.055 | 11.155 | 10.945 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |