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 |
|---|
| 2026-02-06 | 14.12 | 14.09 | -0.19 | -1.33% | 13.90 | 14.18 | 47734 | 6704.83 | 2.75% | 14.00 |
| 2026-02-05 | 14.08 | 14.28 | 0.24 | 1.71% | 14.02 | 14.64 | 76954 | 11058.15 | 4.44% | 10.00 |
| 2026-02-04 | 14.17 | 14.04 | -0.17 | -1.20% | 13.92 | 14.27 | 33024 | 4638.70 | 1.91% | 0.00 |
| 2026-02-03 | 14.02 | 14.21 | 0.31 | 2.23% | 14.02 | 14.28 | 35663 | 5054.76 | 2.06% | 0.00 |
| 2026-02-02 | 14.09 | 13.90 | -0.19 | -1.35% | 13.83 | 14.30 | 49388 | 6960.89 | 2.85% | 0.00 |
| 2026-01-30 | 13.90 | 14.09 | 0.14 | 1.00% | 13.75 | 14.09 | 32746 | 4585.06 | 1.89% | 0.00 |
| 2026-01-29 | 13.79 | 13.95 | 0.11 | 0.79% | 13.63 | 14.27 | 42431 | 5972.52 | 2.45% | 0.00 |
| 2026-01-28 | 14.08 | 13.84 | -0.31 | -2.19% | 13.80 | 14.24 | 38234 | 5342.91 | 2.21% | 0.00 |
| 2026-01-27 | 14.18 | 14.15 | -0.08 | -0.56% | 14.00 | 14.44 | 32648 | 4621.16 | 1.88% | 0.00 |
| 2026-01-26 | 14.34 | 14.23 | -0.17 | -1.18% | 14.05 | 14.47 | 35892 | 5104.88 | 2.07% | 0.00 |
| 2026-01-23 | 14.11 | 14.40 | 0.29 | 2.06% | 14.09 | 14.45 | 40074 | 5707.33 | 2.31% | 0.00 |
| 2026-01-22 | 14.07 | 14.11 | 0.07 | 0.50% | 13.95 | 14.22 | 23513 | 3314.52 | 1.36% | 0.00 |
| 2026-01-21 | 14.05 | 14.04 | -0.07 | -0.50% | 13.98 | 14.13 | 25497 | 3581.17 | 1.47% | 0.00 |
| 2026-01-20 | 14.07 | 14.11 | 0.05 | 0.36% | 14.01 | 14.28 | 34876 | 4929.48 | 2.01% | 0.00 |
| 2026-01-19 | 14.13 | 14.06 | -0.16 | -1.13% | 14.01 | 14.24 | 25943 | 3659.24 | 1.50% | 0.00 |
| 2026-01-16 | 14.28 | 14.22 | -0.14 | -0.97% | 13.94 | 14.36 | 46405 | 6547.54 | 2.68% | 0.00 |
| 2026-01-15 | 14.60 | 14.36 | -0.29 | -1.98% | 14.20 | 14.60 | 50765 | 7281.78 | 2.93% | 0.00 |
| 2026-01-14 | 14.28 | 14.65 | 0.32 | 2.23% | 14.28 | 14.94 | 82291 | 12049.27 | 4.75% | 0.00 |
| 2026-01-13 | 14.51 | 14.33 | -0.15 | -1.04% | 14.33 | 14.77 | 76730 | 11165.65 | 4.43% | 0.00 |
| 2026-01-12 | 13.96 | 14.48 | 0.61 | 4.40% | 13.89 | 14.51 | 81720 | 11683.13 | 4.72% | 5.00 |
| 2026-01-09 | 13.70 | 13.87 | 0.25 | 1.84% | 13.67 | 13.98 | 44135 | 6104.95 | 2.55% | 5.00 |
| 2026-01-08 | 13.49 | 13.62 | 0.05 | 0.37% | 13.49 | 13.66 | 28592 | 3886.26 | 1.65% | 0.00 |
| 2026-01-07 | 13.70 | 13.57 | -0.15 | -1.09% | 13.53 | 13.78 | 32930 | 4486.72 | 1.90% | 0.00 |
| 2026-01-06 | 13.76 | 13.72 | 0.00 | 0.00% | 13.63 | 13.76 | 26928 | 3690.35 | 1.55% | 0.00 |
| 2026-01-05 | 13.59 | 13.72 | 0.10 | 0.73% | 13.53 | 13.76 | 28925 | 3950.31 | 1.67% | 0.00 |
| 2025-12-31 | 13.49 | 13.62 | 0.15 | 1.11% | 13.36 | 13.68 | 23270 | 3148.81 | 1.34% | 0.00 |
| 2025-12-30 | 13.37 | 13.47 | 0.10 | 0.75% | 13.35 | 13.54 | 15310 | 2059.95 | 0.88% | 0.00 |
| 2025-12-29 | 13.49 | 13.37 | -0.12 | -0.89% | 13.37 | 13.55 | 16667 | 2241.70 | 0.96% | 0.00 |
| 2025-12-26 | 13.58 | 13.49 | -0.06 | -0.44% | 13.45 | 13.58 | 18769 | 2533.93 | 1.08% | 0.00 |
| 2025-12-25 | 13.61 | 13.55 | 0.05 | 0.37% | 13.43 | 13.61 | 17970 | 2427.78 | 1.04% | 0.00 |
| 2025-12-24 | 13.58 | 13.50 | 0.03 | 0.22% | 13.34 | 13.58 | 17630 | 2374.81 | 1.02% | 0.00 |
| 2025-12-23 | 13.80 | 13.47 | -0.32 | -2.32% | 13.46 | 13.81 | 33040 | 4494.49 | 1.91% | 0.00 |
| 2025-12-22 | 13.84 | 13.79 | -0.10 | -0.72% | 13.79 | 13.89 | 20308 | 2807.39 | 1.17% | 9.00 |
| 2025-12-19 | 13.78 | 13.89 | 0.10 | 0.73% | 13.70 | 13.95 | 20047 | 2777.03 | 1.16% | 0.00 |
| 2025-12-18 | 13.72 | 13.79 | -0.04 | -0.29% | 13.72 | 14.03 | 22576 | 3132.19 | 1.30% | 0.00 |
| 2025-12-17 | 14.04 | 13.83 | -0.16 | -1.14% | 13.67 | 14.04 | 24920 | 3443.96 | 1.44% | 0.00 |
| 2025-12-16 | 13.64 | 13.99 | 0.34 | 2.49% | 13.57 | 14.15 | 36723 | 5092.64 | 2.12% | 0.00 |
| 2025-12-15 | 13.62 | 13.65 | -0.03 | -0.22% | 13.56 | 13.78 | 18806 | 2569.64 | 1.09% | 0.00 |
| 2025-12-12 | 13.68 | 13.68 | -0.07 | -0.51% | 13.64 | 13.87 | 22176 | 3050.67 | 1.28% | 0.00 |
| 2025-12-11 | 14.21 | 13.75 | -0.48 | -3.37% | 13.75 | 14.23 | 39775 | 5522.76 | 2.30% | 0.00 |
| 2025-12-10 | 14.10 | 14.23 | 0.05 | 0.35% | 13.97 | 14.30 | 32132 | 4542.65 | 1.85% | 0.00 |
| 2025-12-09 | 14.59 | 14.18 | -0.48 | -3.27% | 14.10 | 14.73 | 51354 | 7369.09 | 2.96% | 0.00 |
| 2025-12-08 | 14.52 | 14.66 | 0.14 | 0.96% | 14.40 | 14.84 | 46409 | 6789.58 | 2.68% | 0.00 |
| 2025-12-05 | 14.75 | 14.52 | -0.38 | -2.55% | 14.24 | 14.89 | 55067 | 7978.10 | 3.18% | 0.00 |
| 2025-12-04 | 15.36 | 14.90 | -0.62 | -3.99% | 14.75 | 15.52 | 72219 | 10801.61 | 4.17% | 0.00 |
| 2025-12-03 | 15.80 | 15.52 | -0.38 | -2.39% | 15.24 | 15.97 | 101099 | 15770.17 | 5.83% | 0.00 |
| 2025-12-02 | 15.45 | 15.90 | 0.34 | 2.19% | 15.32 | 15.93 | 112844 | 17755.44 | 6.51% | 10.00 |
| 2025-12-01 | 15.19 | 15.56 | 0.37 | 2.44% | 15.02 | 15.75 | 103831 | 16044.81 | 5.99% | 0.00 |
| 2025-11-28 | 14.90 | 15.19 | -0.16 | -1.04% | 14.90 | 15.38 | 94777 | 14365.04 | 5.47% | 0.00 |
| 2025-11-27 | 14.75 | 15.35 | 0.44 | 2.95% | 14.66 | 16.18 | 152836 | 23539.77 | 8.82% | 0.00 |
| 2025-11-26 | 14.81 | 14.91 | 0.19 | 1.29% | 14.60 | 15.39 | 92197 | 13799.16 | 5.32% | 7.00 |
| 2025-11-25 | 14.88 | 14.72 | -0.14 | -0.94% | 14.68 | 15.19 | 74104 | 11016.00 | 4.28% | 0.00 |
| 2025-11-24 | 14.44 | 14.86 | 0.23 | 1.57% | 14.30 | 14.98 | 82561 | 12102.05 | 4.77% | 0.00 |
| 2025-11-21 | 14.35 | 14.63 | 0.13 | 0.90% | 14.07 | 14.88 | 79372 | 11530.91 | 4.58% | 0.00 |
| 2025-11-20 | 14.74 | 14.50 | -0.24 | -1.63% | 14.40 | 14.80 | 52294 | 7603.97 | 3.02% | 0.00 |
| 2025-11-19 | 14.91 | 14.74 | -0.44 | -2.90% | 14.63 | 15.09 | 82822 | 12253.56 | 4.78% | 0.00 |
| 2025-11-18 | 14.72 | 15.18 | 0.58 | 3.97% | 14.39 | 15.47 | 143362 | 21539.30 | 8.27% | 0.00 |
| 2025-11-17 | 14.10 | 14.60 | 0.50 | 3.55% | 13.99 | 15.33 | 97757 | 14362.76 | 5.64% | 0.00 |
| 2025-11-14 | 14.25 | 14.10 | -0.16 | -1.12% | 14.08 | 14.39 | 21495 | 3060.64 | 1.24% | 0.00 |
| 2025-11-13 | 14.29 | 14.26 | 0.06 | 0.42% | 14.12 | 14.29 | 16804 | 2385.07 | 0.97% | 0.00 |
| 2025-11-12 | 14.27 | 14.20 | -0.07 | -0.49% | 14.12 | 14.32 | 13418 | 1903.61 | 0.77% | 0.00 |
| 2025-11-11 | 14.36 | 14.27 | -0.07 | -0.49% | 14.19 | 14.38 | 21158 | 3016.09 | 1.22% | 0.00 |
| 2025-11-10 | 14.25 | 14.34 | 0.22 | 1.56% | 14.10 | 14.37 | 29453 | 4203.98 | 1.70% | 0.00 |
| 2025-11-07 | 14.15 | 14.12 | 0.03 | 0.21% | 14.01 | 14.22 | 20542 | 2900.87 | 1.19% | 0.00 |
| 2025-11-06 | 14.41 | 14.09 | -0.26 | -1.81% | 14.05 | 14.41 | 27545 | 3894.18 | 1.59% | 0.00 |
| 2025-11-05 | 14.10 | 14.35 | 0.12 | 0.84% | 14.08 | 14.53 | 34179 | 4903.17 | 1.97% | 0.00 |
| 2025-11-04 | 14.15 | 14.23 | 0.08 | 0.57% | 14.08 | 14.30 | 29290 | 4154.75 | 1.69% | 1.00 |
| 2025-11-03 | 13.87 | 14.15 | 0.33 | 2.39% | 13.87 | 14.33 | 38353 | 5405.17 | 2.21% | 1.00 |
| 2025-10-31 | 13.55 | 13.82 | 0.32 | 2.37% | 13.55 | 13.90 | 35351 | 4878.68 | 2.04% | 0.00 |
| 2025-10-30 | 13.66 | 13.50 | 0.01 | 0.07% | 13.50 | 13.88 | 36750 | 5025.07 | 2.12% | 0.00 |
| 2025-10-29 | 13.82 | 13.49 | -0.30 | -2.18% | 13.39 | 13.82 | 36267 | 4890.68 | 2.09% | 4.00 |
| 2025-10-28 | 13.98 | 13.79 | -0.32 | -2.27% | 13.74 | 14.03 | 39456 | 5466.86 | 2.28% | 1.00 |
| 2025-10-27 | 14.28 | 14.11 | -0.13 | -0.91% | 14.05 | 14.37 | 28314 | 4005.78 | 1.63% | 1.00 |
| 2025-10-24 | 14.28 | 14.24 | 0.01 | 0.07% | 14.13 | 14.34 | 20160 | 2871.24 | 1.16% | 0.00 |
| 2025-10-23 | 14.28 | 14.23 | -0.13 | -0.91% | 14.03 | 14.39 | 25918 | 3670.93 | 1.50% | 0.00 |
| 2025-10-22 | 14.29 | 14.36 | 0.17 | 1.20% | 14.16 | 14.76 | 35872 | 5185.33 | 2.07% | 0.00 |
| 2025-10-21 | 13.99 | 14.19 | 0.21 | 1.50% | 13.90 | 14.21 | 19191 | 2706.56 | 1.11% | 0.00 |
| 2025-10-20 | 14.06 | 13.98 | 0.05 | 0.36% | 13.80 | 14.19 | 23118 | 3228.50 | 1.33% | 0.00 |
| 2025-10-17 | 14.21 | 13.93 | -0.25 | -1.76% | 13.91 | 14.30 | 20473 | 2881.45 | 1.18% | 0.00 |
| 2025-10-16 | 14.40 | 14.18 | -0.18 | -1.25% | 14.13 | 14.50 | 15996 | 2278.62 | 0.92% | 0.00 |
深证大盘股票行情在线 K线走势图
米奥会展(300795)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
