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 |
|---|
| 2025-04-18 | 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 |
| 2025-04-07 | 18.90 | 17.17 | -3.56 | -17.17% | 16.64 | 19.60 | 64668 | 11549.90 | 4.81% | 6.00 |
| 2025-04-03 | 20.30 | 20.73 | 0.29 | 1.42% | 20.18 | 20.90 | 26042 | 5389.19 | 1.94% | 0.00 |
| 2025-04-02 | 20.46 | 20.44 | -0.03 | -0.15% | 20.30 | 20.72 | 16470 | 3375.03 | 1.23% | 0.00 |
| 2025-04-01 | 20.61 | 20.47 | -0.23 | -1.11% | 20.35 | 20.94 | 20903 | 4308.81 | 1.56% | 0.00 |
| 2025-03-31 | 20.38 | 20.70 | 0.19 | 0.93% | 19.93 | 21.00 | 39673 | 8106.18 | 2.95% | 0.00 |
| 2025-03-28 | 21.25 | 20.51 | -1.14 | -5.27% | 20.51 | 21.60 | 47113 | 9855.50 | 3.51% | 0.00 |
| 2025-03-27 | 21.49 | 21.65 | 0.67 | 3.19% | 21.05 | 22.48 | 57467 | 12469.30 | 4.28% | 1.00 |
| 2025-03-26 | 20.80 | 20.98 | 0.22 | 1.06% | 20.66 | 21.05 | 18723 | 3915.09 | 1.39% | 0.00 |
| 2025-03-25 | 21.42 | 20.76 | -0.60 | -2.81% | 20.72 | 21.42 | 23489 | 4917.99 | 1.75% | 0.00 |
| 2025-03-24 | 21.21 | 21.36 | 0.10 | 0.47% | 20.61 | 21.65 | 36667 | 7770.39 | 2.73% | 13.00 |
| 2025-03-21 | 21.80 | 21.26 | -0.72 | -3.28% | 21.23 | 21.91 | 40740 | 8751.09 | 3.03% | 0.00 |
| 2025-03-20 | 22.11 | 21.98 | -0.22 | -0.99% | 21.91 | 22.31 | 26221 | 5790.34 | 1.95% | 0.00 |
| 2025-03-19 | 22.30 | 22.20 | -0.23 | -1.03% | 22.06 | 22.60 | 32066 | 7134.53 | 2.39% | 0.00 |
| 2025-03-18 | 22.76 | 22.43 | -0.32 | -1.41% | 22.25 | 22.94 | 46281 | 10426.01 | 3.45% | 0.00 |
| 2025-03-17 | 23.43 | 22.75 | -0.60 | -2.57% | 22.74 | 24.05 | 60265 | 13911.39 | 4.49% | 4.00 |
| 2025-03-14 | 22.60 | 23.35 | 0.87 | 3.87% | 22.12 | 23.85 | 72477 | 16752.80 | 5.39% | 0.00 |
| 2025-03-13 | 22.80 | 22.48 | -0.35 | -1.53% | 22.24 | 23.09 | 46892 | 10613.13 | 3.49% | 3.00 |
| 2025-03-12 | 22.75 | 22.83 | 0.15 | 0.66% | 22.57 | 23.05 | 46513 | 10602.51 | 3.46% | 0.00 |
| 2025-03-11 | 22.52 | 22.68 | -0.34 | -1.48% | 22.10 | 22.82 | 56253 | 12636.17 | 4.19% | 0.00 |
| 2025-03-10 | 24.00 | 23.02 | -1.01 | -4.20% | 22.89 | 24.08 | 61289 | 14289.54 | 4.56% | 4.00 |
| 2025-03-07 | 24.58 | 24.03 | -0.75 | -3.03% | 23.61 | 25.00 | 70379 | 17187.46 | 5.24% | 0.00 |
| 2025-03-06 | 23.70 | 24.78 | 1.21 | 5.13% | 23.51 | 25.18 | 117491 | 28864.21 | 8.75% | 6.00 |
| 2025-03-05 | 24.20 | 23.57 | -0.83 | -3.40% | 23.00 | 24.37 | 75119 | 17683.71 | 5.59% | 0.00 |
| 2025-03-04 | 24.10 | 24.40 | -0.30 | -1.21% | 24.00 | 25.35 | 95451 | 23586.20 | 7.11% | 0.00 |
| 2025-03-03 | 23.69 | 24.70 | 1.18 | 5.02% | 23.61 | 25.11 | 129629 | 31617.89 | 9.65% | 3.00 |
| 2025-02-28 | 23.14 | 23.52 | 0.21 | 0.90% | 23.01 | 23.88 | 85558 | 20029.00 | 6.37% | 1.00 |
| 2025-02-27 | 24.10 | 23.31 | -0.83 | -3.44% | 22.78 | 24.30 | 106782 | 24972.04 | 7.95% | 0.00 |
| 2025-02-26 | 24.90 | 24.14 | -0.96 | -3.82% | 23.82 | 25.45 | 135191 | 33206.93 | 10.06% | 9.00 |
| 2025-02-25 | 24.90 | 25.10 | -0.72 | -2.79% | 24.74 | 25.77 | 144434 | 36331.73 | 10.75% | 0.00 |
| 2025-02-24 | 24.52 | 25.82 | 0.69 | 2.75% | 24.37 | 26.08 | 225288 | 57065.56 | 16.77% | 0.00 |
| 2025-02-21 | 23.32 | 25.13 | 1.58 | 6.71% | 22.36 | 25.24 | 211813 | 50336.89 | 15.77% | 0.00 |
| 2025-02-20 | 23.37 | 23.55 | -0.34 | -1.42% | 23.01 | 24.37 | 162402 | 38236.36 | 12.09% | 2.00 |
| 2025-02-19 | 22.87 | 23.89 | 1.36 | 6.04% | 22.62 | 25.15 | 265298 | 62759.25 | 19.75% | 2.00 |
| 2025-02-18 | 22.01 | 22.53 | 0.13 | 0.58% | 21.22 | 23.18 | 163540 | 35846.85 | 12.17% | 15.00 |
| 2025-02-17 | 21.77 | 22.40 | 0.89 | 4.14% | 21.77 | 22.87 | 167217 | 37321.34 | 12.45% | 2.00 |
| 2025-02-14 | 21.49 | 21.51 | -0.24 | -1.10% | 21.02 | 21.95 | 105609 | 22649.91 | 7.86% | 0.00 |
| 2025-02-13 | 21.70 | 21.75 | 0.04 | 0.18% | 21.00 | 22.13 | 141402 | 30368.70 | 10.53% | 13.00 |
| 2025-02-12 | 21.50 | 21.71 | 0.81 | 3.88% | 21.28 | 22.40 | 188825 | 41125.45 | 14.06% | 12.00 |
| 2025-02-11 | 20.85 | 20.90 | -0.20 | -0.95% | 20.45 | 21.12 | 114760 | 23836.74 | 8.54% | 0.00 |
| 2025-02-10 | 20.17 | 21.10 | 0.97 | 4.82% | 19.91 | 21.11 | 136517 | 28021.78 | 10.16% | 4.00 |
| 2025-02-07 | 20.29 | 20.13 | -0.27 | -1.32% | 19.70 | 20.60 | 99904 | 20210.31 | 7.44% | 0.00 |
| 2025-02-06 | 20.08 | 20.40 | 0.52 | 2.62% | 19.59 | 20.43 | 80203 | 16110.04 | 5.97% | 0.00 |
| 2025-02-05 | 19.46 | 19.88 | 0.28 | 1.43% | 19.23 | 20.48 | 100931 | 19937.15 | 7.51% | 0.00 |
| 2025-01-27 | 20.83 | 19.60 | -1.00 | -4.85% | 19.56 | 20.99 | 107504 | 21463.85 | 8.00% | 0.00 |
| 2025-01-24 | 19.10 | 20.60 | 1.70 | 8.99% | 18.76 | 21.37 | 195525 | 39517.07 | 14.55% | 15.00 |
| 2025-01-23 | 19.38 | 18.90 | 0.12 | 0.64% | 18.85 | 19.58 | 52750 | 10130.17 | 3.93% | 0.00 |
| 2025-01-22 | 19.22 | 18.78 | -0.64 | -3.30% | 18.62 | 19.52 | 54199 | 10282.52 | 4.03% | 2.00 |
| 2025-01-21 | 19.02 | 19.42 | 0.34 | 1.78% | 18.60 | 19.50 | 66008 | 12616.06 | 4.91% | 0.00 |
| 2025-01-20 | 19.44 | 19.08 | -0.06 | -0.31% | 18.96 | 19.44 | 62661 | 11989.44 | 4.66% | 0.00 |
| 2025-01-17 | 19.60 | 19.14 | -0.82 | -4.11% | 19.07 | 19.83 | 89979 | 17443.05 | 6.70% | 7.00 |
| 2025-01-16 | 19.12 | 19.96 | 1.06 | 5.61% | 18.89 | 20.30 | 128586 | 25264.26 | 9.57% | 0.00 |
| 2025-01-15 | 19.13 | 18.90 | -0.35 | -1.82% | 18.83 | 19.50 | 61730 | 11790.88 | 4.60% | 0.00 |
| 2025-01-14 | 18.11 | 19.25 | 1.77 | 10.13% | 17.71 | 19.47 | 104668 | 19544.74 | 7.79% | 26.00 |
| 2025-01-13 | 17.58 | 17.48 | -0.39 | -2.18% | 17.08 | 17.71 | 56054 | 9737.21 | 4.17% | 9.00 |
| 2025-01-10 | 19.30 | 17.87 | -1.45 | -7.51% | 17.84 | 19.46 | 102177 | 18887.75 | 7.61% | 0.00 |
| 2025-01-09 | 19.00 | 19.32 | 0.20 | 1.05% | 18.91 | 19.82 | 78604 | 15250.27 | 5.85% | 50.00 |
| 2025-01-08 | 19.50 | 19.12 | -0.89 | -4.45% | 18.45 | 20.09 | 120854 | 23279.16 | 9.00% | 0.00 |
| 2025-01-07 | 19.81 | 20.01 | -0.01 | -0.05% | 18.71 | 20.24 | 126769 | 24707.66 | 9.44% | 0.00 |
| 2025-01-06 | 21.02 | 20.02 | -1.40 | -6.54% | 19.53 | 21.05 | 123864 | 25015.80 | 9.22% | 0.00 |
| 2025-01-03 | 21.00 | 21.42 | 0.46 | 2.19% | 20.16 | 21.70 | 193820 | 41040.59 | 14.43% | 10.00 |
| 2025-01-02 | 20.01 | 20.96 | 0.95 | 4.75% | 19.55 | 22.00 | 176394 | 36847.85 | 13.17% | 1.00 |
| 2024-12-31 | 20.10 | 20.01 | 0.31 | 1.57% | 19.77 | 20.50 | 146621 | 29572.86 | 10.95% | 0.00 |
| 2024-12-30 | 20.16 | 19.70 | -0.84 | -4.09% | 19.42 | 20.31 | 130536 | 25909.53 | 9.75% | 0.00 |
| 2024-12-27 | 20.88 | 20.54 | -0.55 | -2.61% | 20.50 | 21.70 | 148384 | 31352.46 | 11.08% | 10.00 |
| 2024-12-26 | 20.65 | 21.09 | -0.07 | -0.33% | 20.62 | 21.26 | 142222 | 29854.80 | 10.62% | 6.00 |
| 2024-12-25 | 20.40 | 21.16 | 0.34 | 1.63% | 19.26 | 21.39 | 182646 | 36961.54 | 13.64% | 21.00 |
| 2024-12-24 | 20.60 | 20.82 | 0.53 | 2.61% | 20.00 | 21.00 | 139738 | 28766.17 | 10.44% | 24.00 |
| 2024-12-23 | 21.90 | 20.29 | -2.43 | -10.70% | 20.21 | 22.50 | 188952 | 40022.84 | 14.11% | 13.00 |
| 2024-12-20 | 22.66 | 22.72 | 0.49 | 2.20% | 21.88 | 23.79 | 244156 | 55548.79 | 18.24% | 35.00 |
| 2024-12-19 | 23.00 | 22.23 | -2.46 | -9.96% | 21.81 | 23.49 | 272870 | 61303.37 | 20.38% | 27.00 |
| 2024-12-18 | 23.96 | 24.69 | 0.71 | 2.96% | 22.67 | 25.24 | 374718 | 90467.72 | 27.99% | 5.00 |
深证大盘股票行情在线 K线走势图
