梅安森(300275)股票信息
| 股票代码 | 300275 |
| 股票名称 | 梅安森 |
| 最新价/元 | 14.68 |
| 涨跌额/元 | 2.18 |
| 涨跌幅/% | 17.44 |
| 买入/元 | 14.67 |
| 卖出/元 | 14.68 |
| 昨收/元 | 12.50 |
| 今开/元 | 14.00 |
| 最高/元 | 14.72 |
| 最低/元 | 12.53 |
| 成交量/手 | 468348.16 |
| 成交额/万 | 64844.40 |
| 股净值/元 | 98.66 |
| 市净率 | 5.14 |
| 总市值/万 | 446774.07 |
| 流通值/万 | 373891.25 |
| 换手率/% | 18.39 |
| 入市日期 | 2011-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
梅安森(300275)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.00 | 14.68 | 2.18 | 17.44 | 468348.16 | 64844.40 | 18.39 |
| 2024-09-30 | 11.46 | 12.50 | 1.44 | 13.02 | 332460.30 | 39712.39 | 13.05 |
| 2024-09-27 | 10.61 | 11.06 | 0.54 | 5.13 | 181393.60 | 19801.07 | 7.12 |
| 2024-09-26 | 10.40 | 10.52 | -0.03 | -0.28 | 94251.20 | 9760.46 | 3.70 |
| 2024-09-25 | 10.75 | 10.55 | -0.10 | -0.94 | 129416.81 | 13737.24 | 5.08 |
| 2024-09-24 | 10.49 | 10.65 | 0.21 | 2.01 | 64586.77 | 6834.34 | 2.54 |
| 2024-09-23 | 10.32 | 10.44 | 0.08 | 0.77 | 30914.00 | 3211.24 | 1.21 |
| 2024-09-20 | 10.53 | 10.36 | -0.17 | -1.61 | 34390.00 | 3582.80 | 1.35 |
| 2024-09-19 | 10.50 | 10.53 | 0.04 | 0.38 | 31599.60 | 3339.59 | 1.24 |
| 2024-09-18 | 10.58 | 10.49 | -0.09 | -0.85 | 42242.01 | 4401.38 | 1.66 |
| 2024-09-13 | 10.64 | 10.58 | -0.11 | -1.03 | 35806.00 | 3795.43 | 1.41 |
| 2024-09-12 | 10.46 | 10.69 | 0.24 | 2.30 | 52217.00 | 5580.51 | 2.05 |
| 2024-09-11 | 10.51 | 10.45 | -0.12 | -1.14 | 26157.60 | 2739.13 | 1.03 |
| 2024-09-10 | 10.53 | 10.57 | 0.02 | 0.19 | 31435.00 | 3281.07 | 1.23 |
| 2024-09-09 | 10.51 | 10.55 | -0.03 | -0.28 | 39061.80 | 4098.63 | 1.53 |
| 2024-09-06 | 10.62 | 10.58 | -0.06 | -0.56 | 50247.72 | 5346.28 | 1.97 |
| 2024-09-05 | 10.70 | 10.64 | -0.01 | -0.09 | 47087.41 | 5019.06 | 1.85 |
| 2024-09-04 | 11.05 | 10.65 | -0.47 | -4.23 | 83346.76 | 8998.32 | 3.27 |
| 2024-09-03 | 10.85 | 11.12 | 0.28 | 2.58 | 65833.80 | 7277.35 | 2.58 |
| 2024-09-02 | 10.88 | 10.84 | -0.11 | -1.01 | 68302.01 | 7477.79 | 2.68 |
| 2024-08-30 | 10.71 | 10.95 | 0.21 | 1.96 | 119268.81 | 13059.86 | 4.68 |
| 2024-08-29 | 10.40 | 10.74 | 0.30 | 2.87 | 115361.43 | 12370.82 | 4.53 |
| 2024-08-28 | 9.79 | 10.44 | 0.60 | 6.10 | 86647.27 | 8895.41 | 3.40 |
| 2024-08-27 | 9.82 | 9.84 | -0.07 | -0.71 | 38484.80 | 3785.88 | 1.51 |
| 2024-08-26 | 10.06 | 9.91 | -0.06 | -0.60 | 29418.00 | 2928.81 | 1.16 |
| 2024-08-23 | 9.90 | 9.97 | -0.03 | -0.30 | 44482.62 | 4421.62 | 1.75 |
| 2024-08-22 | 10.09 | 10.00 | -0.10 | -0.99 | 43726.23 | 4428.69 | 1.72 |
| 2024-08-21 | 10.34 | 10.10 | -0.30 | -2.89 | 55908.77 | 5742.27 | 2.20 |
| 2024-08-20 | 10.30 | 10.40 | 0.08 | 0.78 | 49778.63 | 5189.60 | 1.95 |
| 2024-08-19 | 10.32 | 10.32 | -0.05 | -0.48 | 31703.60 | 3264.68 | 1.24 |
| 2024-08-16 | 10.07 | 10.37 | 0.28 | 2.78 | 54000.41 | 5564.12 | 2.12 |
| 2024-08-15 | 10.01 | 10.09 | 0.03 | 0.30 | 36830.60 | 3712.18 | 1.45 |
| 2024-08-14 | 10.18 | 10.06 | -0.15 | -1.47 | 25680.60 | 2607.86 | 1.01 |
| 2024-08-13 | 10.00 | 10.21 | 0.12 | 1.19 | 21065.00 | 2134.27 | 0.83 |
| 2024-08-12 | 10.00 | 10.09 | -0.02 | -0.20 | 34240.20 | 3462.65 | 1.34 |
| 2024-08-09 | 10.01 | 10.11 | -0.10 | -0.98 | 61157.60 | 6235.45 | 2.40 |
| 2024-08-08 | 10.70 | 10.21 | -0.21 | -2.02 | 106763.20 | 11211.22 | 4.19 |
| 2024-08-07 | 10.30 | 10.42 | 0.11 | 1.07 | 97046.00 | 10202.16 | 3.81 |
| 2024-08-06 | 10.01 | 10.31 | 0.40 | 4.04 | 46947.20 | 4770.08 | 1.84 |
| 2024-08-05 | 10.09 | 9.91 | -0.34 | -3.32 | 34943.00 | 3510.38 | 1.37 |
| 2024-08-02 | 10.29 | 10.25 | -0.14 | -1.35 | 46968.20 | 4807.79 | 1.84 |
| 2024-08-01 | 10.14 | 10.39 | 0.24 | 2.37 | 68874.00 | 7100.08 | 2.70 |
| 2024-07-31 | 10.00 | 10.15 | 0.12 | 1.20 | 53797.60 | 5409.95 | 2.11 |
| 2024-07-30 | 10.09 | 10.03 | -0.16 | -1.57 | 46662.39 | 4692.46 | 1.83 |
| 2024-07-29 | 10.39 | 10.19 | 0.15 | 1.49 | 67117.20 | 6827.09 | 2.63 |
| 2024-07-26 | 9.32 | 10.04 | 0.62 | 6.58 | 68826.68 | 6731.37 | 2.70 |
| 2024-07-25 | 9.59 | 9.42 | -0.18 | -1.88 | 40503.00 | 3829.50 | 1.59 |
| 2024-07-24 | 9.70 | 9.60 | -0.09 | -0.93 | 31299.20 | 3006.03 | 1.23 |
| 2024-07-23 | 9.65 | 9.69 | 0.01 | 0.10 | 48108.20 | 4707.51 | 1.89 |
| 2024-07-22 | 9.33 | 9.68 | 0.42 | 4.54 | 42313.20 | 4072.39 | 1.66 |
| 2024-07-19 | 9.14 | 9.26 | 0.03 | 0.33 | 25711.60 | 2390.71 | 1.01 |
| 2024-07-18 | 9.44 | 9.23 | -0.23 | -2.43 | 35694.48 | 3260.50 | 1.40 |
| 2024-07-17 | 9.62 | 9.46 | -0.19 | -1.97 | 16182.20 | 1543.06 | 0.64 |
| 2024-07-16 | 9.70 | 9.65 | 0.08 | 0.84 | 19742.40 | 1896.53 | 0.77 |
| 2024-07-15 | 9.66 | 9.57 | -0.17 | -1.75 | 24190.00 | 2317.02 | 0.95 |
| 2024-07-12 | 9.74 | 9.74 | 0.02 | 0.21 | 15025.65 | 1460.80 | 0.59 |
| 2024-07-11 | 9.57 | 9.72 | 0.29 | 3.08 | 31540.00 | 3070.50 | 1.24 |
| 2024-07-10 | 9.49 | 9.43 | -0.07 | -0.74 | 19682.40 | 1858.46 | 0.77 |
| 2024-07-09 | 9.36 | 9.50 | 0.10 | 1.06 | 30845.05 | 2873.61 | 1.21 |
| 2024-07-08 | 9.69 | 9.40 | -0.39 | -3.98 | 31500.20 | 2977.82 | 1.24 |
| 2024-07-05 | 9.66 | 9.79 | 0.00 | 0.00 | 15625.05 | 1522.09 | 0.61 |
| 2024-07-04 | 9.95 | 9.79 | -0.20 | -2.00 | 23732.00 | 2335.86 | 0.93 |
| 2024-07-03 | 10.02 | 9.99 | -0.03 | -0.30 | 31859.60 | 3168.96 | 1.25 |
| 2024-07-02 | 9.85 | 10.02 | 0.32 | 3.30 | 39435.60 | 3919.68 | 1.55 |
| 2024-07-01 | 9.96 | 9.70 | -0.27 | -2.71 | 42927.00 | 4148.55 | 1.68 |
| 2024-06-28 | 9.85 | 9.97 | 0.00 | 0.00 | 31227.20 | 3121.84 | 1.23 |
| 2024-06-27 | 10.08 | 9.97 | -0.11 | -1.09 | 34234.60 | 3454.33 | 1.34 |
| 2024-06-26 | 9.81 | 10.08 | 0.23 | 2.34 | 33803.60 | 3372.09 | 1.33 |
| 2024-06-25 | 9.98 | 9.85 | -0.14 | -1.40 | 28828.20 | 2848.32 | 1.13 |
| 2024-06-24 | 10.32 | 9.99 | -0.38 | -3.66 | 45301.00 | 4540.29 | 1.78 |
| 2024-06-21 | 10.24 | 10.37 | 0.01 | 0.10 | 27359.65 | 2806.57 | 1.07 |
| 2024-06-20 | 10.55 | 10.36 | -0.19 | -1.80 | 35789.40 | 3707.24 | 1.42 |
| 2024-06-19 | 10.43 | 10.55 | 0.15 | 1.44 | 53402.00 | 5621.86 | 2.11 |
| 2024-06-18 | 10.06 | 10.40 | 0.43 | 4.31 | 43721.80 | 4502.60 | 1.73 |
| 2024-06-17 | 10.19 | 9.97 | -0.19 | -1.87 | 25222.64 | 2526.07 | 1.00 |
| 2024-06-14 | 10.12 | 10.16 | 0.04 | 0.40 | 31098.04 | 3137.19 | 1.23 |
| 2024-06-13 | 10.22 | 10.12 | -0.04 | -0.39 | 32831.60 | 3350.47 | 1.30 |
| 2024-06-12 | 10.12 | 10.16 | 0.04 | 0.40 | 42904.98 | 4391.90 | 1.70 |
| 2024-06-11 | 9.95 | 10.12 | 0.13 | 1.30 | 46337.40 | 4574.87 | 1.83 |
| 2024-06-07 | 9.86 | 9.99 | 0.24 | 2.46 | 45103.80 | 4458.55 | 1.78 |
| 2024-06-06 | 10.25 | 9.75 | -0.54 | -5.25 | 69635.20 | 6888.20 | 2.76 |
| 2024-06-05 | 10.48 | 10.29 | -0.04 | -0.39 | 35909.61 | 3753.81 | 1.42 |
| 2024-06-04 | 10.63 | 10.33 | -0.43 | -4.00 | 59870.40 | 6161.67 | 2.37 |
| 2024-06-03 | 11.01 | 10.76 | -0.34 | -3.06 | 54005.00 | 5848.16 | 2.14 |
| 2024-05-31 | 10.69 | 11.10 | 0.37 | 3.45 | 61018.20 | 6706.74 | 2.41 |
| 2024-05-30 | 10.93 | 10.75 | -0.02 | -0.19 | 56003.40 | 6090.31 | 2.22 |
| 2024-05-29 | 11.11 | 10.77 | -0.16 | -1.46 | 52257.00 | 5693.08 | 2.07 |
| 2024-05-28 | 10.63 | 10.93 | 0.27 | 2.53 | 73101.40 | 7954.57 | 2.89 |
| 2024-05-27 | 10.66 | 10.66 | -0.08 | -0.75 | 66269.60 | 6976.63 | 2.62 |
| 2024-05-24 | 10.83 | 10.74 | -0.18 | -1.65 | 60617.80 | 6645.85 | 2.40 |
| 2024-05-23 | 10.95 | 10.92 | -0.14 | -1.27 | 62962.98 | 6921.32 | 2.49 |
| 2024-05-22 | 11.10 | 11.06 | -0.10 | -0.90 | 90398.40 | 10059.31 | 3.58 |
| 2024-05-21 | 11.13 | 11.16 | 0.03 | 0.27 | 77269.80 | 8543.24 | 3.06 |
| 2024-05-20 | 11.06 | 11.13 | -0.04 | -0.36 | 130016.56 | 14476.54 | 5.14 |
| 2024-05-17 | 10.73 | 11.17 | 0.44 | 4.10 | 191172.60 | 21159.12 | 7.56 |
| 2024-05-16 | 10.15 | 10.73 | 0.52 | 5.09 | 135310.60 | 14326.88 | 5.35 |
| 2024-05-15 | 10.30 | 10.21 | -0.28 | -2.67 | 88210.40 | 8966.30 | 3.49 |
| 2024-05-14 | 9.70 | 10.49 | 0.77 | 7.92 | 138210.28 | 14191.49 | 5.47 |
| 2024-05-13 | 9.67 | 9.72 | 0.04 | 0.41 | 48182.89 | 4653.02 | 1.91 |
| 2024-05-10 | 9.78 | 9.68 | -0.16 | -1.63 | 34632.00 | 3364.58 | 1.37 |
日K线
周K线
月K线
