米奥会展（300795）历史行情

以下为米奥会展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	12.880	12.810	13.370	12.710	0.030	0.235%	1,425.33万	1.85亿	8.183%
2026-10-06	12.880	12.810	13.370	12.710	0.030	0.235%	1,425.33万	1.85亿	8.183%
2026-10-05	12.880	12.810	13.370	12.710	0.030	0.235%	1,425.33万	1.85亿	8.183%
2026-10-02	12.880	12.810	13.370	12.710	0.030	0.235%	1,425.33万	1.85亿	8.183%
2026-10-01	12.880	12.810	13.370	12.710	0.030	0.235%	1,425.33万	1.85亿	8.183%
2026-09-30	12.880	12.810	13.370	12.710	0.030	0.235%	14.25万	0.00亿	0.000%
2026-09-29	12.660	12.780	13.090	12.470	-0.030	-0.234%	14.67万	0.00亿	0.000%
2026-09-28	13.030	12.810	13.470	12.630	-0.290	-2.214%	16.29万	0.00亿	0.000%
2026-09-27	13.370	13.100	13.670	13.070	-0.400	-2.963%	1,602.35万	2.13亿	9.199%
2026-09-24	13.370	13.100	13.670	13.070	-0.400	-2.963%	16.02万	0.00亿	0.000%
2026-09-23	14.040	13.500	14.190	13.440	-0.650	-4.594%	27.04万	0.00亿	0.000%
2026-09-22	12.800	14.150	14.970	12.800	1.400	10.980%	39.95万	0.00亿	0.000%
2026-09-21	12.270	12.750	13.120	11.980	0.690	5.721%	22.91万	0.00亿	0.000%
2026-09-18	11.880	12.060	12.170	11.780	0.280	2.377%	12.98万	0.00亿	0.000%
2026-09-17	11.630	11.780	11.880	11.570	0.060	0.512%	8.53万	0.00亿	0.000%
2026-09-16	11.480	11.720	11.840	11.480	0.060	0.515%	8.87万	0.00亿	0.000%
2026-09-15	12.000	11.660	12.150	11.650	-0.240	-2.017%	8.86万	0.00亿	0.000%
2026-09-14	11.810	11.900	11.940	11.650	-0.120	-0.998%	8.48万	0.00亿	0.000%
2026-09-11	12.150	12.020	12.240	11.780	-0.380	-3.065%	12.47万	0.00亿	0.000%
2026-09-10	12.690	12.400	12.700	12.370	-0.350	-2.745%	11.09万	0.00亿	0.000%
2026-09-09	13.000	12.750	13.000	12.570	-0.330	-2.523%	14.49万	0.00亿	0.000%
2026-09-08	13.450	13.080	13.500	13.000	-0.570	-4.176%	20.18万	0.00亿	0.000%
2026-09-07	13.950	13.650	13.990	13.350	-0.190	-1.373%	23.32万	0.00亿	0.000%
2026-09-04	14.100	13.840	14.540	13.610	-0.240	-1.705%	35.01万	0.00亿	0.000%
2026-09-03	13.770	14.080	15.010	13.770	1.020	7.810%	42.80万	0.00亿	0.000%
2026-09-02	13.300	13.060	13.640	12.810	-0.500	-3.687%	20.04万	0.00亿	0.000%
2026-09-01	13.730	13.560	14.190	13.360	-0.250	-1.810%	25.57万	0.00亿	0.000%
2026-08-31	13.160	13.810	14.300	13.100	0.500	3.757%	32.42万	0.00亿	0.000%
2026-08-28	13.760	13.310	14.380	13.220	-0.450	-3.270%	35.73万	0.00亿	0.000%
2026-08-27	13.250	13.760	14.420	13.250	1.330	10.700%	42.51万	0.00亿	0.000%
2026-08-26	12.710	12.430	12.790	12.100	-0.260	-2.049%	18.92万	0.00亿	0.000%
2026-08-25	12.600	12.690	12.950	12.210	0.040	0.316%	23.73万	0.00亿	0.000%
2026-08-24	13.510	12.650	13.550	12.390	-1.050	-7.664%	26.68万	0.00亿	0.000%
2026-08-21	13.920	13.700	14.060	13.400	-0.320	-2.282%	24.11万	0.00亿	0.000%
2026-08-20	14.880	14.020	15.080	13.910	-1.080	-7.152%	29.96万	0.00亿	0.000%
2026-08-19	15.680	15.100	16.170	14.330	-1.640	-9.797%	39.92万	0.00亿	0.000%
2026-08-18	17.580	16.740	17.680	16.180	-1.390	-7.667%	44.80万	0.00亿	0.000%
2026-08-17	17.950	18.130	18.880	17.600	1.030	6.023%	49.31万	0.00亿	0.000%
2026-08-14	17.060	17.100	18.800	16.720	0.470	2.826%	49.66万	0.00亿	0.000%
2026-08-13	17.020	16.630	18.480	16.550	-0.240	-1.423%	48.54万	0.00亿	0.000%
2026-08-12	15.110	16.870	17.530	14.930	1.670	10.987%	52.02万	0.00亿	0.000%
2026-08-11	15.820	15.200	16.430	14.900	-0.940	-5.824%	36.69万	0.00亿	0.000%
2026-08-10	15.400	16.140	16.890	15.400	0.620	3.995%	43.11万	0.00亿	0.000%
2026-08-07	15.410	15.520	16.250	14.780	-0.180	-1.146%	42.93万	0.00亿	0.000%
2026-08-06	15.600	15.700	16.800	15.350	-0.840	-5.079%	42.48万	0.00亿	0.000%
2026-08-05	15.310	16.540	17.700	14.810	0.960	6.162%	54.91万	0.00亿	0.000%
2026-08-04	14.690	15.580	16.400	14.100	1.380	9.718%	51.84万	0.00亿	0.000%
2026-08-03	15.500	14.200	15.680	14.020	-2.240	-13.625%	48.31万	0.00亿	0.000%
2026-07-31	13.150	16.440	16.440	13.000	2.740	20.000%	58.56万	0.00亿	0.000%
2026-07-30	14.240	13.700	15.310	13.500	-0.520	-3.657%	44.11万	0.00亿	0.000%
2026-07-29	13.550	14.220	14.900	13.550	0.680	5.022%	44.01万	0.00亿	0.000%
2026-07-28	13.190	13.540	14.660	12.680	0.260	1.958%	50.20万	0.00亿	0.000%
2026-07-27	10.520	13.280	13.280	10.280	2.210	19.964%	38.61万	0.00亿	0.000%
2026-07-24	11.990	11.070	12.230	10.960	-1.770	-13.785%	35.33万	0.00亿	0.000%
2026-07-23	13.300	12.840	13.700	12.250	-1.500	-10.460%	43.40万	0.00亿	0.000%
2026-07-22	13.200	14.340	14.900	12.630	1.030	7.739%	52.98万	0.00亿	0.000%
2026-07-21	10.490	13.310	13.310	10.490	2.220	20.018%	47.72万	0.00亿	0.000%
2026-07-20	12.580	11.090	12.580	10.650	0.610	5.821%	44.04万	0.00亿	0.000%
2026-07-17	9.240	10.480	10.480	9.210	1.750	20.046%	16.42万	0.00亿	0.000%
2026-07-16	8.390	8.730	8.810	8.270	0.340	4.052%	4.62万	0.00亿	0.000%
2026-07-15	8.190	8.390	8.410	8.180	0.200	2.442%	3.26万	0.00亿	0.000%
2026-07-14	8.020	8.190	8.230	7.930	0.160	1.993%	3.44万	0.00亿	0.000%
2026-07-13	8.300	8.030	8.440	7.990	-0.390	-4.632%	5.15万	0.00亿	0.000%
2026-07-10	8.320	8.420	8.610	8.160	0.090	1.080%	3.92万	0.00亿	0.000%
2026-07-09	8.330	8.330	8.430	8.120	-0.040	-0.478%	3.05万	0.00亿	0.000%
2026-07-08	8.360	8.370	8.440	8.200	0.070	0.843%	4.05万	0.00亿	0.000%
2026-07-07	8.810	8.300	8.820	8.290	-0.490	-5.575%	3.93万	0.00亿	0.000%
2026-07-06	8.820	8.790	8.970	8.710	-0.020	-0.227%	3.71万	0.00亿	0.000%
2026-07-03	8.770	8.810	8.900	8.670	0.150	1.732%	3.20万	0.00亿	0.000%
2026-07-02	8.650	8.660	8.900	8.640	-0.050	-0.574%	3.72万	0.00亿	0.000%
2026-07-01	8.470	8.710	8.840	8.460	0.150	1.752%	3.96万	0.00亿	0.000%
2026-06-30	8.550	8.560	8.630	8.400	0.060	0.706%	4.10万	0.00亿	0.000%
2026-06-29	8.400	8.500	8.580	8.170	0.050	0.592%	3.87万	0.00亿	0.000%
2026-06-26	8.610	8.450	8.650	8.340	-0.230	-2.650%	3.39万	0.00亿	0.000%
2026-06-25	8.850	8.680	9.010	8.580	-0.180	-2.032%	3.63万	0.00亿	0.000%
2026-06-24	9.070	8.860	9.150	8.810	-0.300	-3.275%	4.10万	0.00亿	0.000%
2026-06-23	9.240	9.160	9.340	9.100	0.000	0.000%	3.61万	0.00亿	0.000%
2026-06-22	9.100	9.160	9.170	8.760	0.130	1.440%	4.12万	0.00亿	0.000%
2026-06-18	9.060	9.030	9.190	8.860	0.010	0.111%	4.35万	0.00亿	0.000%
2026-06-17	9.370	9.020	9.390	8.970	-0.310	-3.323%	4.19万	0.00亿	0.000%
2026-06-16	9.440	9.330	9.490	9.160	-0.130	-1.374%	3.19万	0.00亿	0.000%
2026-06-15	9.420	9.460	9.840	9.380	0.060	0.638%	4.89万	0.00亿	0.000%
2026-06-12	9.280	9.400	9.480	9.120	0.230	2.508%	4.68万	0.00亿	0.000%
2026-06-11	9.330	9.170	9.400	9.060	-0.260	-2.757%	4.22万	0.00亿	0.000%
2026-06-10	9.560	9.430	9.720	9.280	-0.220	-2.280%	4.23万	0.00亿	0.000%
2026-06-09	9.540	9.650	9.740	9.360	0.110	1.153%	5.00万	0.00亿	0.000%
2026-06-08	9.350	9.540	9.660	9.210	-0.070	-0.728%	5.82万	0.00亿	0.000%
2026-06-05	9.450	9.610	9.720	9.330	0.110	1.158%	5.64万	0.00亿	0.000%
2026-06-04	9.720	9.500	9.740	9.410	-0.310	-3.160%	6.40万	0.00亿	0.000%
2026-06-03	10.030	9.810	10.110	9.740	-0.310	-3.063%	9.92万	0.00亿	0.000%
2026-06-02	10.550	10.120	10.610	10.040	-0.560	-5.243%	10.36万	0.00亿	0.000%
2026-06-01	10.370	10.680	10.830	10.280	0.120	1.136%	11.02万	0.00亿	0.000%
2026-05-29	11.000	10.560	11.480	10.370	-0.470	-4.261%	16.76万	0.00亿	0.000%
2026-05-28	10.780	11.030	11.390	10.780	-0.530	-4.585%	18.54万	0.00亿	0.000%
2026-05-27	12.660	11.560	12.990	11.100	-0.750	-6.093%	30.71万	0.00亿	0.000%
2026-05-26	12.310	12.310	12.310	12.050	2.050	19.981%	11.02万	0.00亿	0.000%
2026-05-25	10.270	10.260	10.450	10.130	-0.020	-0.195%	3.05万	0.00亿	0.000%
2026-05-22	10.030	10.280	10.330	9.960	0.270	2.697%	3.22万	0.00亿	0.000%
2026-05-21	10.400	10.010	10.550	10.000	-0.340	-3.285%	2.87万	0.00亿	0.000%
2026-05-20	10.710	10.350	10.720	10.350	-0.350	-3.271%	2.63万	0.00亿	0.000%
2026-05-19	10.600	10.700	10.790	10.540	0.170	1.614%	2.83万	0.00亿	0.000%
2026-05-18	10.410	10.530	10.610	10.270	0.120	1.153%	3.71万	0.00亿	0.000%
2026-05-15	10.600	10.410	10.650	10.310	-0.090	-0.857%	4.21万	0.00亿	0.000%
2026-05-14	10.820	10.500	10.820	10.500	-0.300	-2.778%	3.52万	0.00亿	0.000%
2026-05-13	11.000	10.800	11.000	10.730	-0.050	-0.461%	3.08万	0.00亿	0.000%
2026-05-12	11.110	10.850	11.180	10.820	-0.220	-1.987%	2.85万	0.00亿	0.000%
2026-05-11	11.220	11.070	11.220	10.970	-0.070	-0.628%	3.07万	0.00亿	0.000%
2026-05-08	11.080	11.140	11.180	11.000	0.090	0.814%	3.08万	0.00亿	0.000%
2026-05-07	11.080	11.050	11.100	10.890	0.080	0.729%	3.29万	0.00亿	0.000%
2026-05-06	10.990	10.970	11.090	10.800	0.080	0.735%	4.50万	0.00亿	0.000%
2026-04-30	10.890	10.890	10.950	10.770	0.018	0.166%	3.58万	0.00亿	0.000%
2026-04-29	10.532	10.872	10.952	10.422	0.280	2.644%	4.24万	0.00亿	0.000%
2026-04-28	10.602	10.592	10.732	10.412	-0.240	-2.216%	5.33万	0.00亿	0.000%
2026-04-27	10.712	10.832	11.092	10.382	-0.110	-1.005%	8.24万	0.00亿	0.000%
2026-04-24	11.082	10.942	11.082	10.682	-0.150	-1.352%	5.89万	0.00亿	0.000%
2026-04-23	11.322	11.092	11.382	10.952	-0.210	-1.858%	4.77万	0.00亿	0.000%
2026-04-22	11.572	11.302	11.582	11.222	-0.320	-2.753%	4.50万	0.00亿	0.000%
2026-04-21	11.702	11.622	11.742	11.552	-0.040	-0.343%	2.37万	0.00亿	0.000%
2026-04-20	11.602	11.662	11.712	11.512	0.120	1.040%	2.34万	0.00亿	0.000%
2026-04-17	11.702	11.542	11.702	11.412	-0.170	-1.452%	2.53万	0.00亿	0.000%
2026-04-16	11.552	11.712	11.762	11.362	0.250	2.181%	3.62万	0.00亿	0.000%
2026-04-15	11.592	11.462	11.672	11.432	-0.130	-1.121%	2.22万	0.00亿	0.000%
2026-04-14	11.732	11.592	11.792	11.532	-0.040	-0.344%	3.15万	0.00亿	0.000%
2026-04-13	11.792	11.632	11.792	11.562	-0.100	-0.852%	2.14万	0.00亿	0.000%
2026-04-10	11.512	11.732	11.812	11.492	0.270	2.356%	3.08万	0.00亿	0.000%
2026-04-09	11.782	11.462	11.792	11.352	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-08	11.662	11.882	11.892	11.562	0.000	0.000%	3.21万	0.00亿	0.000%
2026-04-07	11.152	11.362	11.402	10.942	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-03	11.632	11.162	11.632	11.142	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-02	11.642	11.522	11.712	11.422	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-01	11.642	11.652	11.792	11.552	0.000	0.000%	3.90万	0.00亿	0.000%