米奥会展(300795)股票行情
米奥会展(300795)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 |
|---|
| 2025-08-01 | 15.52 | 15.63 | 0.12 | 0.77% | 15.45 | 15.75 | 36538 | 5704.00 | 2.11% | 0.00 |
| 2025-07-31 | 15.44 | 15.51 | -0.04 | -0.26% | 15.38 | 15.65 | 40901 | 6336.62 | 2.36% | 4.00 |
| 2025-07-30 | 15.70 | 15.55 | -0.20 | -1.27% | 15.45 | 15.81 | 39656 | 6193.73 | 2.29% | 0.00 |
| 2025-07-29 | 15.77 | 15.75 | -0.02 | -0.13% | 15.50 | 15.79 | 46772 | 7315.28 | 2.70% | 9.00 |
| 2025-07-28 | 15.81 | 15.77 | -0.08 | -0.50% | 15.64 | 15.84 | 39187 | 6165.03 | 2.26% | 0.00 |
| 2025-07-25 | 16.08 | 15.85 | -0.11 | -0.69% | 15.72 | 16.08 | 55132 | 8735.57 | 3.18% | 1.00 |
| 2025-07-24 | 16.25 | 15.96 | -0.26 | -1.60% | 15.85 | 16.60 | 84013 | 13462.16 | 4.85% | 0.00 |
| 2025-07-23 | 15.24 | 16.22 | 0.90 | 5.87% | 15.15 | 16.26 | 139578 | 22033.37 | 8.06% | 0.00 |
| 2025-07-22 | 15.41 | 15.32 | -0.09 | -0.58% | 15.11 | 15.48 | 58960 | 8979.78 | 3.40% | 0.00 |
| 2025-07-21 | 15.53 | 15.41 | -0.26 | -1.66% | 15.36 | 15.75 | 58807 | 9122.38 | 3.39% | 0.00 |
| 2025-07-18 | 15.83 | 15.67 | -0.25 | -1.57% | 15.56 | 16.09 | 71293 | 11224.87 | 4.11% | 7.00 |
| 2025-07-17 | 15.41 | 15.92 | 0.29 | 1.86% | 15.19 | 16.37 | 106156 | 16749.59 | 6.13% | 0.00 |
| 2025-07-16 | 15.61 | 15.63 | 0.08 | 0.51% | 15.55 | 16.06 | 69556 | 10978.81 | 4.01% | 1.00 |
| 2025-07-15 | 15.73 | 15.55 | -0.19 | -1.21% | 15.40 | 15.92 | 46771 | 7281.40 | 2.70% | 0.00 |
| 2025-07-14 | 15.76 | 15.74 | 0.11 | 0.70% | 15.35 | 15.91 | 68699 | 10710.62 | 3.96% | 18.30 |
| 2025-07-11 | 15.71 | 15.63 | -0.15 | -0.95% | 15.30 | 15.98 | 78681 | 12285.48 | 4.54% | 15.00 |
| 2025-07-10 | 15.92 | 15.78 | 0.04 | 0.25% | 15.54 | 16.20 | 112202 | 17775.57 | 6.48% | 0.00 |
| 2025-07-09 | 15.40 | 15.74 | 0.43 | 2.81% | 15.05 | 16.55 | 160076 | 25160.49 | 9.24% | 55.00 |
| 2025-07-08 | 15.49 | 15.31 | -0.31 | -1.98% | 15.23 | 15.61 | 98378 | 15120.40 | 5.68% | 0.00 |
| 2025-07-07 | 14.58 | 15.62 | 1.17 | 8.10% | 14.58 | 17.00 | 138245 | 22079.82 | 7.98% | 17.00 |
| 2025-07-04 | 14.51 | 14.45 | -0.13 | -0.89% | 14.31 | 14.69 | 15639 | 2260.71 | 0.90% | 0.00 |
| 2025-07-03 | 14.57 | 14.58 | -0.05 | -0.34% | 14.56 | 14.70 | 10750 | 1572.00 | 0.62% | 0.00 |
| 2025-07-02 | 14.67 | 14.63 | -0.12 | -0.81% | 14.44 | 14.74 | 15989 | 2327.24 | 0.92% | 0.00 |
| 2025-07-01 | 14.84 | 14.75 | -0.10 | -0.67% | 14.56 | 14.93 | 19046 | 2808.95 | 1.10% | 0.00 |
| 2025-06-30 | 14.41 | 14.85 | 0.40 | 2.77% | 14.41 | 14.93 | 30979 | 4561.75 | 1.79% | 0.00 |
| 2025-06-27 | 14.55 | 14.45 | 0.15 | 1.05% | 14.28 | 14.62 | 21707 | 3139.12 | 1.25% | 0.00 |
| 2025-06-26 | 14.55 | 14.30 | -0.17 | -1.17% | 14.26 | 14.55 | 22638 | 3259.93 | 1.31% | 0.00 |
| 2025-06-25 | 14.32 | 14.47 | 0.15 | 1.05% | 14.22 | 14.50 | 19422 | 2791.08 | 1.12% | 0.00 |
| 2025-06-24 | 14.01 | 14.32 | 0.37 | 2.65% | 13.96 | 14.33 | 18369 | 2616.07 | 1.06% | 0.00 |
| 2025-06-23 | 13.56 | 13.95 | 0.20 | 1.45% | 13.56 | 14.03 | 16669 | 2313.69 | 0.96% | 0.00 |
| 2025-06-20 | 14.20 | 13.75 | -0.36 | -2.55% | 13.75 | 14.21 | 18746 | 2612.14 | 1.08% | 0.00 |
| 2025-06-19 | 14.41 | 14.11 | -0.30 | -2.08% | 14.07 | 14.58 | 20994 | 2992.92 | 1.21% | 0.00 |
| 2025-06-18 | 14.50 | 14.41 | -0.08 | -0.55% | 14.25 | 14.54 | 16692 | 2399.92 | 0.96% | 0.00 |
| 2025-06-17 | 14.89 | 14.49 | -0.14 | -0.96% | 14.41 | 14.94 | 20465 | 2983.94 | 1.18% | 0.00 |
| 2025-06-16 | 14.52 | 14.63 | 0.06 | 0.41% | 14.33 | 14.72 | 20882 | 3055.03 | 1.21% | 0.00 |
| 2025-06-13 | 15.33 | 14.57 | -0.92 | -5.94% | 14.53 | 15.53 | 65303 | 9679.16 | 3.77% | 0.00 |
| 2025-06-12 | 15.61 | 15.49 | -0.16 | -1.02% | 15.36 | 15.78 | 32479 | 5057.55 | 1.87% | 0.00 |
| 2025-06-11 | 15.45 | 15.65 | 0.15 | 0.97% | 15.40 | 15.88 | 46852 | 7316.34 | 2.70% | 0.00 |
| 2025-06-10 | 15.83 | 15.50 | -0.34 | -2.15% | 15.26 | 15.83 | 45240 | 7003.32 | 2.61% | 0.00 |
| 2025-06-09 | 15.78 | 15.84 | 0.17 | 1.08% | 15.58 | 15.88 | 50579 | 7965.21 | 2.92% | 0.00 |
| 2025-06-06 | 15.52 | 15.67 | 0.22 | 1.42% | 15.25 | 15.71 | 36881 | 5724.62 | 2.13% | 0.00 |
| 2025-06-05 | 15.31 | 15.45 | 0.15 | 0.98% | 15.31 | 15.70 | 32117 | 4975.94 | 1.85% | 0.00 |
| 2025-06-04 | 15.25 | 15.30 | 0.04 | 0.26% | 15.18 | 15.51 | 20188 | 3091.61 | 1.17% | 0.00 |
| 2025-06-03 | 15.05 | 15.26 | 0.12 | 0.79% | 14.95 | 15.45 | 23065 | 3518.97 | 1.33% | 0.00 |
| 2025-05-30 | 15.53 | 15.14 | -0.50 | -3.20% | 15.11 | 15.66 | 25851 | 3949.12 | 1.49% | 0.00 |
| 2025-05-29 | 15.41 | 15.64 | 0.26 | 1.69% | 15.20 | 15.72 | 45767 | 7100.02 | 2.64% | 0.00 |
| 2025-05-28 | 15.28 | 15.38 | 0.15 | 0.98% | 14.90 | 15.39 | 37583 | 5697.16 | 2.17% | 0.00 |
| 2025-05-27 | 19.98 | 20.08 | 0.22 | 1.11% | 19.65 | 20.48 | 27904 | 5604.27 | 2.08% | 0.00 |
| 2025-05-26 | 19.59 | 19.86 | 0.36 | 1.85% | 19.36 | 19.87 | 14866 | 2923.94 | 1.11% | 0.00 |
| 2025-05-23 | 19.61 | 19.50 | -0.10 | -0.51% | 19.48 | 20.15 | 26079 | 5173.70 | 1.94% | 1.00 |
| 2025-05-22 | 19.89 | 19.60 | -0.40 | -2.00% | 19.52 | 20.12 | 24859 | 4912.93 | 1.85% | 0.00 |
| 2025-05-21 | 20.26 | 20.00 | -0.38 | -1.86% | 19.90 | 20.38 | 23031 | 4612.77 | 1.72% | 0.00 |
| 2025-05-20 | 19.60 | 20.38 | 0.61 | 3.09% | 19.52 | 20.87 | 47390 | 9626.48 | 3.53% | 0.00 |
| 2025-05-19 | 19.86 | 19.77 | 0.06 | 0.30% | 19.56 | 19.88 | 13123 | 2591.23 | 0.98% | 0.00 |
| 2025-05-16 | 19.60 | 19.71 | 0.01 | 0.05% | 19.48 | 19.89 | 14540 | 2875.27 | 1.08% | 0.00 |
| 2025-05-15 | 20.09 | 19.70 | -0.55 | -2.72% | 19.55 | 20.25 | 27239 | 5391.34 | 2.03% | 0.00 |
| 2025-05-14 | 20.16 | 20.25 | -0.08 | -0.39% | 19.80 | 20.44 | 42561 | 8559.15 | 3.17% | 0.00 |
| 2025-05-13 | 20.30 | 20.33 | 0.23 | 1.14% | 20.18 | 20.55 | 30996 | 6304.71 | 2.31% | 0.00 |
| 2025-05-12 | 19.95 | 20.10 | 0.28 | 1.41% | 19.88 | 20.38 | 18004 | 3607.49 | 1.34% | 0.00 |
| 2025-05-09 | 20.30 | 19.82 | -0.42 | -2.08% | 19.70 | 20.35 | 23059 | 4586.10 | 1.72% | 0.00 |
| 2025-05-08 | 20.33 | 20.24 | -0.08 | -0.39% | 20.13 | 20.54 | 22409 | 4551.15 | 1.67% | 0.00 |
| 2025-05-07 | 20.58 | 20.32 | 0.05 | 0.25% | 20.09 | 20.98 | 33814 | 6918.02 | 2.52% | 0.00 |
| 2025-05-06 | 19.96 | 20.27 | 0.60 | 3.05% | 19.77 | 20.36 | 27255 | 5487.65 | 2.03% | 0.00 |
| 2025-04-30 | 19.83 | 19.67 | -0.07 | -0.35% | 19.67 | 20.17 | 29516 | 5887.59 | 2.20% | 0.00 |
| 2025-04-29 | 18.89 | 19.74 | 0.76 | 4.00% | 18.63 | 19.88 | 40144 | 7837.03 | 2.99% | 0.00 |
| 2025-04-28 | 18.88 | 18.98 | -0.38 | -1.96% | 18.56 | 19.99 | 39402 | 7553.07 | 2.94% | 0.00 |
| 2025-04-25 | 19.51 | 19.36 | -0.22 | -1.12% | 19.36 | 19.82 | 27312 | 5351.58 | 2.03% | 0.00 |
| 2025-04-24 | 20.40 | 19.58 | -1.07 | -5.18% | 19.56 | 20.54 | 50371 | 10045.60 | 3.75% | 0.00 |
| 2025-04-23 | 20.44 | 20.65 | 0.21 | 1.03% | 20.42 | 21.54 | 61834 | 12952.16 | 4.60% | 0.00 |
| 2025-04-22 | 20.84 | 20.44 | -0.40 | -1.92% | 20.40 | 21.08 | 31485 | 6484.23 | 2.34% | 0.00 |
| 2025-04-21 | 20.45 | 20.84 | 0.26 | 1.26% | 20.27 | 21.27 | 46644 | 9717.75 | 3.47% | 0.00 |
| 2025-04-18 | 21.45 | 20.58 | -0.87 | -4.06% | 20.46 | 21.56 | 67640 | 14129.99 | 5.03% | 0.00 |
| 2025-04-17 | 20.12 | 21.45 | 1.09 | 5.35% | 20.12 | 22.28 | 108034 | 23155.44 | 8.04% | 3.00 |
| 2025-04-16 | 21.07 | 20.36 | -1.03 | -4.82% | 20.23 | 21.36 | 54722 | 11308.06 | 4.07% | 0.00 |
| 2025-04-15 | 21.60 | 21.39 | -0.62 | -2.82% | 21.00 | 21.74 | 71890 | 15305.96 | 5.35% | 1.00 |
| 2025-04-14 | 20.60 | 22.01 | 1.63 | 8.00% | 20.16 | 22.42 | 135817 | 29403.61 | 10.11% | 0.00 |
| 2025-04-11 | 19.66 | 20.38 | 0.76 | 3.87% | 19.48 | 21.30 | 91859 | 18779.13 | 6.84% | 0.00 |
| 2025-04-10 | 19.05 | 19.62 | 1.25 | 6.80% | 18.80 | 20.13 | 64555 | 12627.13 | 4.81% | 0.00 |
| 2025-04-09 | 17.45 | 18.37 | 0.48 | 2.68% | 16.51 | 18.54 | 53415 | 9454.69 | 3.98% | 4.00 |
| 2025-04-08 | 17.23 | 17.89 | 0.72 | 4.19% | 17.23 | 18.28 | 48117 | 8595.54 | 3.58% | 0.00 |
深证大盘股票行情在线 K线走势图
