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
2026-05-07	11.08	11.05	0.08	0.73%	10.89	11.10	32872	3626	1.89%
2026-05-06	10.99	10.97	0.08	0.73%	10.80	11.09	45010	4938	2.59%
2026-04-30	10.89	10.89	0.02	0.18%	10.77	10.95	35777	3889	2.06%
2026-04-29	10.73	11.07	0.28	2.59%	10.62	11.15	42402	4676	2.44%
2026-04-28	10.80	10.79	-0.24	-2.18%	10.61	10.93	53310	5739	3.06%
2026-04-27	10.91	11.03	-0.11	-0.99%	10.58	11.29	82397	8924	4.74%
2026-04-24	11.28	11.14	-0.15	-1.33%	10.88	11.28	58910	6514	3.39%
2026-04-23	11.52	11.29	-0.21	-1.83%	11.15	11.58	47722	5409	2.74%
2026-04-22	11.77	11.50	-0.32	-2.71%	11.42	11.78	45024	5207	2.59%
2026-04-21	11.90	11.82	-0.04	-0.34%	11.75	11.94	23660	2797	1.36%
2026-04-20	11.80	11.86	0.12	1.02%	11.71	11.91	23412	2770	1.35%
2026-04-17	11.90	11.74	-0.17	-1.43%	11.61	11.90	25278	2957	1.45%
2026-04-16	11.75	11.91	0.25	2.14%	11.56	11.96	36188	4262	2.08%
2026-04-15	11.79	11.66	-0.13	-1.10%	11.63	11.87	22151	2601	1.27%
2026-04-14	11.93	11.79	-0.04	-0.34%	11.73	11.99	31496	3715	1.81%
2026-04-13	11.99	11.83	-0.10	-0.84%	11.76	11.99	21386	2528	1.23%
2026-04-10	11.71	11.93	0.27	2.32%	11.69	12.01	30835	3672	1.77%
2026-04-09	11.98	11.66	-0.42	-3.48%	11.55	11.99	36477	4261	2.10%
2026-04-08	11.86	12.08	0.52	4.50%	11.76	12.09	32108	3844	1.85%
2026-04-07	11.35	11.56	0.20	1.76%	11.14	11.60	23761	2731	1.37%
2026-04-03	11.83	11.36	-0.36	-3.07%	11.34	11.83	34460	3951	1.98%
2026-04-02	11.84	11.72	-0.13	-1.10%	11.62	11.91	30276	3568	1.74%
2026-04-01	11.84	11.85	0.17	1.46%	11.75	11.99	38986	4617	2.24%
2026-03-31	11.99	11.68	-0.36	-2.99%	11.66	12.16	62509	7386	3.59%
2026-03-30	12.51	12.04	-0.70	-5.49%	11.89	12.66	67359	8162	3.87%
2026-03-27	12.46	12.74	0.39	3.16%	12.04	12.85	90006	11214	5.17%
2026-03-26	12.94	12.35	-0.01	-0.08%	12.26	13.43	97349	12369	5.62%
2026-03-25	12.14	12.36	0.39	3.26%	12.00	12.41	26406	3242	1.52%
2026-03-24	11.80	11.97	0.48	4.18%	11.49	12.00	45828	5381	2.64%
2026-03-23	11.95	11.49	-0.69	-5.67%	11.40	12.10	33060	3888	1.91%
2026-03-20	12.56	12.18	-0.32	-2.56%	12.16	12.70	27301	3377	1.58%
2026-03-19	12.50	12.50	-0.09	-0.71%	12.47	12.70	23212	2924	1.34%
2026-03-18	12.57	12.59	0.11	0.88%	12.45	12.63	16704	2093	0.96%
2026-03-17	12.62	12.48	-0.06	-0.48%	12.47	12.99	38613	4922	2.23%
2026-03-16	12.38	12.54	0.20	1.62%	12.34	12.54	19333	2410	1.12%
2026-03-13	12.46	12.34	-0.17	-1.36%	12.30	12.62	18702	2335	1.08%
2026-03-12	12.81	12.51	-0.31	-2.42%	12.49	12.84	23095	2909	1.33%
2026-03-11	13.00	12.82	-0.11	-0.85%	12.74	13.05	16586	2126	0.96%
2026-03-10	12.77	12.93	0.25	1.97%	12.75	12.94	20937	2693	1.21%
2026-03-09	12.68	12.68	-0.17	-1.32%	12.58	12.83	33022	4189	1.91%
2026-03-06	12.56	12.85	0.25	1.98%	12.53	12.86	18370	2351	1.06%
2026-03-05	12.81	12.60	0.02	0.16%	12.57	12.90	19812	2518	1.14%
2026-03-04	12.54	12.58	-0.09	-0.71%	12.39	12.77	24764	3105	1.43%
2026-03-03	13.05	12.67	-0.33	-2.54%	12.64	13.14	32796	4220	1.89%
2026-03-02	13.50	13.00	-0.68	-4.97%	12.98	13.53	46916	6165	2.71%
2026-02-27	13.65	13.68	0.04	0.29%	13.55	13.69	22824	3114	1.32%
2026-02-26	13.87	13.64	-0.24	-1.73%	13.61	13.90	30304	4154	1.75%
2026-02-25	13.79	13.88	0.12	0.87%	13.73	13.94	29923	4137	1.73%
2026-02-24	13.95	13.76	-0.15	-1.08%	13.55	14.00	42414	5845	2.45%
2026-02-13	14.08	13.91	-0.15	-1.07%	13.90	14.20	30348	4258	1.75%
2026-02-12	14.41	14.06	-0.37	-2.56%	14.02	14.42	48717	6886	2.81%
2026-02-11	14.57	14.43	-0.18	-1.23%	14.33	14.60	42290	6103	2.44%
2026-02-10	14.38	14.61	0.23	1.60%	14.28	14.71	66290	9655	3.83%
2026-02-09	14.24	14.38	0.29	2.06%	14.14	14.38	55796	7973	3.22%
2026-02-06	14.12	14.09	-0.19	-1.33%	13.90	14.18	47734	6704	2.75%
2026-02-05	14.08	14.28	0.24	1.71%	14.02	14.64	76954	11058	4.44%
2026-02-04	14.17	14.04	-0.17	-1.20%	13.92	14.27	33024	4638	1.91%
2026-02-03	14.02	14.21	0.31	2.23%	14.02	14.28	35663	5054	2.06%
2026-02-02	14.09	13.90	-0.19	-1.35%	13.83	14.30	49388	6960	2.85%
2026-01-30	13.90	14.09	0.14	1.00%	13.75	14.09	32746	4585	1.89%
2026-01-29	13.79	13.95	0.11	0.79%	13.63	14.27	42431	5972	2.45%
2026-01-28	14.08	13.84	-0.31	-2.19%	13.80	14.24	38234	5342	2.21%