米奥会展 (300795) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	13.55	13.82	0.32	2.37%	13.55	13.90	35351	4878	2.04%
2025-10-30	13.66	13.50	0.01	0.07%	13.50	13.88	36750	5025	2.12%
2025-10-29	13.82	13.49	-0.30	-2.18%	13.39	13.82	36267	4890	2.09%
2025-10-28	13.98	13.79	-0.32	-2.27%	13.74	14.03	39456	5466	2.28%
2025-10-27	14.28	14.11	-0.13	-0.91%	14.05	14.37	28314	4005	1.63%
2025-10-24	14.28	14.24	0.01	0.07%	14.13	14.34	20160	2871	1.16%
2025-10-23	14.28	14.23	-0.13	-0.91%	14.03	14.39	25918	3670	1.50%
2025-10-22	14.29	14.36	0.17	1.20%	14.16	14.76	35872	5185	2.07%
2025-10-21	13.99	14.19	0.21	1.50%	13.90	14.21	19191	2706	1.11%
2025-10-20	14.06	13.98	0.05	0.36%	13.80	14.19	23118	3228	1.33%
2025-10-17	14.21	13.93	-0.25	-1.76%	13.91	14.30	20473	2881	1.18%
2025-10-16	14.40	14.18	-0.18	-1.25%	14.13	14.50	15996	2278	0.92%
2025-10-15	14.06	14.36	0.33	2.35%	13.97	14.41	22776	3249	1.31%
2025-10-14	14.11	14.03	-0.08	-0.57%	13.95	14.38	29607	4199	1.71%
2025-10-13	14.00	14.11	-0.45	-3.09%	13.70	14.23	36288	5108	2.09%
2025-10-10	14.31	14.56	0.29	2.03%	14.19	14.78	38781	5657	2.24%
2025-10-09	14.47	14.27	-0.16	-1.11%	14.11	14.53	30814	4394	1.78%
2025-09-30	14.55	14.43	-0.13	-0.89%	14.41	14.60	22099	3200	1.28%
2025-09-29	14.46	14.56	0.14	0.97%	14.30	14.65	21427	3108	1.24%
2025-09-26	14.50	14.42	-0.12	-0.83%	14.37	14.65	21353	3102	1.23%
2025-09-25	14.76	14.54	-0.23	-1.56%	14.53	14.90	22710	3338	1.31%
2025-09-24	14.68	14.77	0.12	0.82%	14.54	14.81	19963	2939	1.15%
2025-09-23	15.09	14.72	-0.36	-2.39%	14.43	15.32	35069	5156	2.02%
2025-09-22	15.40	15.08	-0.37	-2.39%	14.96	15.41	31152	4704	1.80%
2025-09-19	15.36	15.45	0.03	0.19%	15.12	15.54	33505	5131	1.93%
2025-09-18	15.65	15.42	-0.30	-1.91%	15.25	15.82	55513	8634	3.20%
2025-09-17	16.21	15.72	-0.38	-2.36%	15.66	16.27	55516	8779	3.20%
2025-09-16	15.80	16.10	0.24	1.51%	15.73	16.10	62246	9944	3.59%
2025-09-15	15.71	15.86	0.10	0.63%	15.54	16.10	49263	7778	2.84%
2025-09-12	16.00	15.76	-0.26	-1.62%	15.70	16.12	52161	8261	3.01%
2025-09-11	16.17	16.02	-0.22	-1.35%	15.71	16.18	51745	8221	2.99%
2025-09-10	15.78	16.24	0.42	2.65%	15.78	16.29	53195	8561	3.07%
2025-09-09	16.04	15.82	-0.23	-1.43%	15.70	16.04	26571	4205	1.53%
2025-09-08	15.83	16.05	0.17	1.07%	15.83	16.08	33129	5294	1.91%
2025-09-05	15.46	15.88	0.44	2.85%	15.30	15.93	43134	6765	2.49%
2025-09-04	15.30	15.44	0.08	0.52%	15.18	15.70	42810	6634	2.47%
2025-09-03	15.85	15.36	-0.47	-2.97%	15.12	16.03	50888	7925	2.94%
2025-09-02	16.02	15.83	-0.21	-1.31%	15.71	16.03	46308	7327	2.67%
2025-09-01	15.90	16.04	0.05	0.31%	15.73	16.19	52956	8489	3.06%
2025-08-29	16.40	15.99	-0.27	-1.66%	15.92	16.44	79326	12807	4.58%
2025-08-28	15.78	16.26	0.41	2.59%	15.67	16.49	99401	15984	5.74%
2025-08-27	16.51	15.85	-0.82	-4.92%	15.77	16.66	105314	17081	6.08%
2025-08-26	15.89	16.67	0.72	4.51%	15.86	17.18	148885	24545	8.59%
2025-08-25	16.10	15.95	-0.05	-0.31%	15.82	16.22	58247	9276	3.36%
2025-08-22	15.76	16.00	0.19	1.20%	15.62	16.11	79736	12659	4.60%
2025-08-21	15.58	15.81	0.25	1.61%	15.51	16.37	92991	14828	5.37%
2025-08-20	15.59	15.56	0.07	0.45%	15.34	15.75	50016	7785	2.89%
2025-08-19	15.35	15.49	0.09	0.58%	15.23	15.57	31052	4807	1.79%
2025-08-18	15.23	15.40	0.17	1.12%	15.20	15.57	34560	5345	1.99%
2025-08-15	14.90	15.23	0.28	1.87%	14.90	15.35	30403	4614	1.75%
2025-08-14	15.49	14.95	-0.51	-3.30%	14.94	15.51	45856	6958	2.65%
2025-08-13	15.54	15.46	-0.08	-0.51%	15.40	15.67	29882	4624	1.72%
2025-08-12	15.46	15.54	0.03	0.19%	15.43	15.70	28588	4450	1.65%
2025-08-11	15.26	15.51	0.26	1.70%	15.20	15.57	27503	4255	1.59%
2025-08-08	15.59	15.25	-0.36	-2.31%	15.23	15.60	30837	4742	1.78%
2025-08-07	15.66	15.61	-0.01	-0.06%	15.49	15.77	30179	4706	1.74%
2025-08-06	15.56	15.62	0.05	0.32%	15.42	15.69	30854	4807	1.78%
2025-08-05	15.46	15.57	0.07	0.45%	15.46	15.64	22428	3484	1.29%
2025-08-04	15.51	15.50	-0.13	-0.83%	15.27	15.52	30394	4684	1.75%
2025-08-01	15.52	15.63	0.12	0.77%	15.45	15.75	36538	5704	2.11%
2025-07-31	15.44	15.51	-0.04	-0.26%	15.38	15.65	40901	6336	2.36%
2025-07-30	15.70	15.55	-0.20	-1.27%	15.45	15.81	39656	6193	2.29%
2025-07-29	15.77	15.75	-0.02	-0.13%	15.50	15.79	46772	7315	2.70%
2025-07-28	15.81	15.77	-0.08	-0.50%	15.64	15.84	39187	6165	2.26%
2025-07-25	16.08	15.85	-0.11	-0.69%	15.72	16.08	55132	8735	3.18%