梅安森

300275
🏛️ 中国 →
12.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 12.88 12.92 12.80 12.88 185.2K
09:35 12.88 12.99 12.88 12.95 395.7K
09:40 12.96 13.01 12.94 12.96 377.1K
09:45 12.97 12.98 12.91 12.94 261.3K
09:50 12.94 13.00 12.93 12.97 266.2K
09:55 12.96 12.97 12.94 12.96 75.1K
10:00 12.91 12.97 12.91 12.96 328.4K
10:05 12.95 12.95 12.89 12.95 229.4K
10:10 12.93 12.95 12.93 12.93 54.1K
10:15 12.94 12.96 12.92 12.93 173.6K
10:20 12.92 12.94 12.92 12.92 66.3K
10:25 12.92 12.97 12.92 12.95 123.4K
10:30 12.96 12.96 12.93 12.93 199.8K
10:35 12.91 12.95 12.91 12.93 147.9K
10:40 12.91 12.93 12.89 12.90 255.3K
10:45 12.90 12.92 12.90 12.91 96.3K
10:50 12.91 12.91 12.87 12.87 131.3K
10:55 12.87 12.89 12.85 12.85 114.3K
11:00 12.85 12.90 12.85 12.90 87.9K
11:05 12.90 12.92 12.89 12.89 44.0K
11:10 12.88 12.88 12.82 12.82 117.0K
11:15 12.82 12.85 12.81 12.84 64.1K
11:20 12.84 12.84 12.80 12.81 224.5K
11:25 12.83 12.89 12.81 12.84 78.6K
13:00 12.83 12.83 12.78 12.80 140.9K
13:05 12.81 12.81 12.71 12.71 170.9K
13:10 12.71 12.73 12.69 12.70 245.8K
13:15 12.70 12.72 12.69 12.71 98.4K
13:20 12.72 12.74 12.71 12.74 73.3K
13:25 12.74 12.74 12.72 12.73 107.1K
13:30 12.72 12.74 12.71 12.73 111.2K
13:35 12.72 12.75 12.72 12.75 78.2K
13:40 12.76 12.78 12.75 12.75 117.7K
13:45 12.76 12.76 12.74 12.75 36.9K
13:50 12.74 12.74 12.71 12.73 194.5K
13:55 12.73 12.74 12.71 12.72 124.7K
14:00 12.73 12.75 12.73 12.73 102.6K
14:05 12.74 12.76 12.73 12.73 25.7K
14:10 12.74 12.75 12.72 12.74 64.3K
14:15 12.74 12.74 12.72 12.73 73.8K
14:20 12.74 12.75 12.73 12.74 53.4K
14:25 12.74 12.79 12.74 12.75 126.3K
14:30 12.77 12.78 12.75 12.75 84.1K
14:35 12.76 12.76 12.72 12.73 102.7K
14:40 12.74 12.74 12.72 12.73 130.1K
14:45 12.73 12.73 12.71 12.72 132.2K
14:50 12.72 12.73 12.71 12.72 200.8K
14:55 12.72 12.72 12.71 12.71 64.2K
15:40 12.71 12.71 12.71 12.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.68 12.76 12.51 12.51 6.1M
2025-09-25 12.89 13.01 12.69 12.71 6.9M
2025-09-24 12.64 12.91 12.50 12.89 7.4M
2025-09-23 13.18 13.18 12.45 12.66 11.2M
2025-09-22 13.16 13.23 12.94 13.15 6.8M
2025-09-19 13.40 13.47 13.08 13.13 7.2M
2025-09-18 13.58 13.70 13.25 13.40 9.9M
2025-09-17 13.77 13.79 13.51 13.57 8.7M
2025-09-16 13.67 13.78 13.57 13.77 6.9M
2025-09-15 13.74 13.79 13.51 13.58 7.6M
2025-09-12 13.97 14.06 13.74 13.76 8.0M
2025-09-11 14.14 14.14 13.80 14.03 8.6M
2025-09-10 13.86 14.14 13.82 13.99 6.4M
2025-09-09 14.15 14.22 13.81 13.88 9.6M
2025-09-08 13.78 14.53 13.69 14.31 14.0M
2025-09-05 13.99 13.99 13.69 13.90 9.2M
2025-09-04 13.49 13.77 13.27 13.59 8.4M
2025-09-03 13.88 14.00 13.41 13.50 8.8M
2025-09-02 14.18 14.21 13.55 13.91 15.9M
2025-09-01 14.44 14.55 14.14 14.18 14.4M
2025-08-29 14.65 14.87 14.41 14.49 15.2M
2025-08-28 14.97 15.35 14.25 14.84 21.0M
2025-08-27 15.26 15.45 14.66 14.69 23.0M
2025-08-26 15.16 15.49 15.03 15.21 23.8M
2025-08-25 14.87 15.78 14.27 15.57 47.1M
2025-08-22 14.98 14.98 14.58 14.65 16.5M
2025-08-21 14.95 15.28 14.76 14.89 15.0M
2025-08-20 14.94 15.00 14.80 14.94 12.4M
2025-08-19 14.89 15.30 14.55 15.09 22.4M
2025-08-18 14.32 15.05 14.27 14.85 27.7M
2025-08-15 14.01 14.27 14.01 14.27 11.8M
2025-08-14 14.50 14.56 13.95 14.00 18.4M
2025-08-13 14.18 14.58 14.10 14.58 20.6M
2025-08-12 14.20 14.23 14.01 14.17 9.9M
2025-08-11 13.97 14.26 13.96 14.24 11.5M
2025-08-08 14.18 14.26 13.96 14.00 10.7M
2025-08-07 14.24 14.29 13.95 14.21 15.4M
2025-08-06 14.07 14.20 14.01 14.19 15.9M
2025-08-05 14.15 14.24 13.96 14.07 23.2M
2025-08-04 13.52 14.50 13.50 14.36 34.0M
2025-08-01 13.51 13.94 13.41 13.74 21.9M
2025-07-31 13.19 13.61 13.18 13.50 14.0M
2025-07-30 13.40 13.43 13.07 13.28 9.5M
2025-07-29 13.53 13.53 13.27 13.43 9.4M
2025-07-28 13.51 13.63 13.49 13.55 7.9M
2025-07-25 13.79 13.81 13.50 13.53 10.3M
2025-07-24 13.76 13.84 13.66 13.76 11.0M
2025-07-23 14.44 14.50 13.69 13.77 21.6M
2025-07-22 14.09 14.23 13.77 14.12 27.5M
2025-07-21 13.22 13.72 13.20 13.65 17.3M
2025-07-18 13.22 13.32 13.11 13.21 7.7M
2025-07-17 13.15 13.24 13.08 13.19 8.5M
2025-07-16 13.21 13.28 13.12 13.18 8.9M
2025-07-15 13.00 13.35 12.79 13.20 13.9M
2025-07-14 13.05 13.10 12.91 13.05 6.4M
2025-07-11 12.90 13.13 12.76 13.05 9.6M
2025-07-10 12.86 12.97 12.74 12.90 6.3M
2025-07-09 13.05 13.10 12.83 12.88 6.6M
2025-07-08 12.76 13.01 12.73 13.01 6.5M
2025-07-07 12.75 12.79 12.60 12.76 4.2M
2025-07-04 12.95 12.96 12.67 12.70 7.5M
2025-07-03 12.95 13.10 12.89 12.96 4.9M
2025-07-02 13.08 13.13 12.82 12.92 6.9M
2025-07-01 13.30 13.35 13.02 13.12 8.9M
2025-06-30 13.12 13.25 13.12 13.22 8.0M
2025-06-27 13.32 13.37 13.12 13.14 9.4M
2025-06-26 12.98 13.50 12.90 13.21 18.2M
2025-06-25 12.90 13.02 12.82 12.99 10.2M
2025-06-24 12.53 12.90 12.45 12.90 10.2M
2025-06-23 12.22 12.51 12.10 12.51 5.6M
2025-06-20 12.41 12.61 12.25 12.25 6.1M
2025-06-19 12.70 12.93 12.44 12.49 7.9M
2025-06-18 12.63 13.00 12.46 12.80 10.5M
2025-06-17 12.54 12.89 12.42 12.71 10.1M
2025-06-16 12.39 12.57 12.38 12.54 6.0M
2025-06-13 12.76 12.84 12.45 12.48 10.1M
2025-06-12 12.98 12.99 12.74 12.83 8.2M
2025-06-11 12.99 13.07 12.83 12.99 10.5M
2025-06-10 12.81 13.41 12.73 12.98 23.1M
2025-06-09 12.52 12.95 12.39 12.76 10.4M
2025-06-06 12.61 12.65 12.45 12.52 5.7M
2025-06-05 12.53 12.67 12.40 12.63 7.9M
2025-06-04 12.64 12.69 12.47 12.55 7.9M
2025-06-03 12.75 12.92 12.63 12.66 10.9M
2025-05-30 12.89 13.23 12.56 12.93 16.6M
2025-05-29 12.37 12.95 12.24 12.89 15.5M
2025-05-28 12.18 12.88 12.18 12.32 13.7M
2025-05-27 12.36 12.45 12.12 12.20 6.8M
2025-05-26 12.26 12.46 12.14 12.37 6.4M
2025-05-23 12.45 12.65 12.26 12.26 6.6M
2025-05-22 12.70 12.82 12.38 12.43 7.3M
2025-05-21 12.98 13.02 12.66 12.72 6.4M
2025-05-20 12.84 13.03 12.65 13.01 6.3M
2025-05-19 12.90 12.95 12.65 12.82 6.8M
2025-05-16 12.91 13.03 12.83 12.90 5.5M
2025-05-15 13.12 13.17 12.87 12.90 6.5M
2025-05-14 13.18 13.42 13.11 13.19 7.1M
2025-05-13 13.53 13.59 13.13 13.19 8.6M
2025-05-12 13.14 13.45 13.10 13.34 10.1M
2025-05-09 13.29 13.34 12.92 12.98 7.3M
2025-05-08 13.08 13.37 12.99 13.32 9.1M
2025-05-07 13.22 13.36 12.90 13.11 10.1M
2025-05-06 12.87 13.08 12.77 13.05 10.9M
2025-04-30 12.38 12.93 12.35 12.74 11.3M
2025-04-29 12.21 12.45 12.07 12.34 5.2M
2025-04-28 12.41 12.49 12.17 12.20 5.3M
2025-04-25 12.27 12.62 12.22 12.41 8.0M
2025-04-24 12.60 12.60 12.15 12.31 7.2M
2025-04-23 12.45 12.69 12.45 12.60 8.0M
2025-04-22 12.59 12.66 12.32 12.34 7.1M
2025-04-21 12.19 12.58 12.03 12.58 7.9M
2025-04-18 12.17 12.31 12.03 12.21 6.0M
2025-04-17 12.24 12.48 12.14 12.20 7.1M
2025-04-16 12.61 12.61 12.03 12.23 8.3M
2025-04-15 12.79 12.85 12.50 12.62 10.0M
2025-04-14 12.41 13.60 12.41 12.80 18.9M
2025-04-11 12.31 12.37 12.03 12.26 9.1M
2025-04-10 12.21 12.52 12.10 12.18 14.4M
2025-04-09 10.99 11.99 10.10 11.88 19.4M
2025-04-08 11.53 11.93 10.90 11.28 20.2M
2025-04-07 13.35 13.38 11.36 11.36 16.8M
2025-04-03 14.43 14.67 14.09 14.20 7.6M
2025-04-02 14.58 14.75 14.52 14.57 4.5M
2025-04-01 14.75 14.88 14.52 14.55 7.4M
2025-03-31 14.54 14.64 14.10 14.62 11.8M
2025-03-28 14.96 15.12 14.70 14.72 6.4M
2025-03-27 15.00 15.24 14.83 15.06 6.6M
2025-03-26 14.80 15.28 14.80 15.18 7.9M
2025-03-25 15.07 15.32 14.81 14.90 10.1M
2025-03-24 15.53 15.75 14.50 14.92 15.1M
2025-03-21 16.10 16.14 15.46 15.52 18.1M
2025-03-20 16.84 16.95 16.00 16.14 24.6M
2025-03-19 17.09 17.47 16.67 17.11 25.4M
2025-03-18 16.72 16.99 16.50 16.98 26.1M
2025-03-17 16.55 16.68 16.28 16.48 19.3M
2025-03-14 16.61 16.69 16.00 16.63 22.9M
2025-03-13 17.00 17.22 16.18 16.43 27.2M
2025-03-12 16.95 17.46 16.70 17.08 28.7M
2025-03-11 17.11 17.33 16.40 16.97 35.8M
2025-03-10 17.70 18.30 17.16 17.70 38.1M
2025-03-07 18.57 18.97 17.01 17.61 66.9M
2025-03-06 19.70 20.00 18.71 18.97 71.8M
2025-03-05 17.80 19.30 17.40 19.03 74.6M
2025-03-04 17.08 19.58 17.08 18.29 79.8M
2025-03-03 16.67 18.94 16.29 18.18 78.0M
2025-02-28 16.19 16.80 15.63 15.78 49.0M
2025-02-27 14.96 15.90 14.91 15.59 27.6M
2025-02-26 14.20 15.60 14.07 15.10 26.8M
2025-02-25 14.31 14.44 13.99 14.12 10.5M
2025-02-24 14.30 15.04 14.20 14.41 19.9M
2025-02-21 14.05 14.12 13.89 13.97 9.4M
2025-02-20 13.85 14.12 13.74 14.04 10.1M
2025-02-19 13.50 13.93 13.42 13.90 6.3M
2025-02-18 14.10 14.22 13.39 13.50 9.2M
2025-02-17 13.93 14.56 13.83 14.16 11.0M
2025-02-14 13.86 13.99 13.66 13.78 7.5M
2025-02-13 14.32 14.39 13.90 13.91 9.2M
2025-02-12 13.82 14.60 13.75 14.44 12.6M
2025-02-11 14.10 14.10 13.71 13.82 7.4M
2025-02-10 14.03 14.16 13.92 14.00 7.9M
2025-02-07 14.01 14.24 13.78 13.99 8.8M
2025-02-06 13.58 14.08 13.53 14.01 8.8M
2025-02-05 13.70 13.81 13.51 13.72 5.8M
2025-01-27 13.54 14.00 13.43 13.50 8.0M
2025-01-24 13.33 13.47 13.13 13.42 6.1M
2025-01-23 13.40 13.66 13.29 13.33 6.3M
2025-01-22 13.55 13.75 13.02 13.24 7.3M
2025-01-21 13.60 13.68 13.34 13.45 5.6M
2025-01-20 13.62 13.84 13.35 13.57 5.3M
2025-01-17 13.85 13.88 13.36 13.52 9.6M
2025-01-16 13.39 13.96 13.24 13.88 14.3M
2025-01-15 13.18 13.30 12.93 13.22 8.4M
2025-01-14 12.50 13.20 12.50 13.18 8.6M
2025-01-13 12.38 12.58 11.88 12.53 7.8M
2025-01-10 12.98 13.44 12.54 12.60 9.0M
2025-01-09 12.88 13.19 12.81 12.91 5.5M
2025-01-08 13.09 13.40 12.56 12.89 7.4M
2025-01-07 12.77 13.11 12.67 13.06 6.9M
2025-01-06 13.26 13.38 12.53 12.75 7.7M
2025-01-03 13.72 14.00 13.16 13.23 11.3M
2025-01-02 14.74 14.78 13.59 13.81 11.0M