| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.14 | 12.36 | 0.39 | 3.26% | 12.00 | 12.41 | 26406 | 3242.83 | 1.52% | 0.00 |
| 2026-03-24 | 11.80 | 11.97 | 0.48 | 4.18% | 11.49 | 12.00 | 45828 | 5381.73 | 2.64% | 9.00 |
| 2026-03-23 | 11.95 | 11.49 | -0.69 | -5.67% | 11.40 | 12.10 | 33060 | 3888.31 | 1.91% | 0.00 |
| 2026-03-20 | 12.56 | 12.18 | -0.32 | -2.56% | 12.16 | 12.70 | 27301 | 3377.34 | 1.58% | 0.00 |
| 2026-03-19 | 12.50 | 12.50 | -0.09 | -0.71% | 12.47 | 12.70 | 23212 | 2924.09 | 1.34% | 0.00 |
| 2026-03-18 | 12.57 | 12.59 | 0.11 | 0.88% | 12.45 | 12.63 | 16704 | 2093.87 | 0.96% | 0.00 |
| 2026-03-17 | 12.62 | 12.48 | -0.06 | -0.48% | 12.47 | 12.99 | 38613 | 4922.09 | 2.23% | 0.00 |
| 2026-03-16 | 12.38 | 12.54 | 0.20 | 1.62% | 12.34 | 12.54 | 19333 | 2410.73 | 1.12% | 0.00 |
| 2026-03-13 | 12.46 | 12.34 | -0.17 | -1.36% | 12.30 | 12.62 | 18702 | 2335.19 | 1.08% | 0.00 |
| 2026-03-12 | 12.81 | 12.51 | -0.31 | -2.42% | 12.49 | 12.84 | 23095 | 2909.74 | 1.33% | 0.00 |
| 2026-03-11 | 13.00 | 12.82 | -0.11 | -0.85% | 12.74 | 13.05 | 16586 | 2126.10 | 0.96% | 0.00 |
| 2026-03-10 | 12.77 | 12.93 | 0.25 | 1.97% | 12.75 | 12.94 | 20937 | 2693.67 | 1.21% | 0.00 |
| 2026-03-09 | 12.68 | 12.68 | -0.17 | -1.32% | 12.58 | 12.83 | 33022 | 4189.96 | 1.91% | 0.00 |
| 2026-03-06 | 12.56 | 12.85 | 0.25 | 1.98% | 12.53 | 12.86 | 18370 | 2351.03 | 1.06% | 0.00 |
| 2026-03-05 | 12.81 | 12.60 | 0.02 | 0.16% | 12.57 | 12.90 | 19812 | 2518.42 | 1.14% | 0.00 |
| 2026-03-04 | 12.54 | 12.58 | -0.09 | -0.71% | 12.39 | 12.77 | 24764 | 3105.26 | 1.43% | 0.00 |
| 2026-03-03 | 13.05 | 12.67 | -0.33 | -2.54% | 12.64 | 13.14 | 32796 | 4220.34 | 1.89% | 0.00 |
| 2026-03-02 | 13.50 | 13.00 | -0.68 | -4.97% | 12.98 | 13.53 | 46916 | 6165.78 | 2.71% | 0.00 |
| 2026-02-27 | 13.65 | 13.68 | 0.04 | 0.29% | 13.55 | 13.69 | 22824 | 3114.25 | 1.32% | 0.00 |
| 2026-02-26 | 13.87 | 13.64 | -0.24 | -1.73% | 13.61 | 13.90 | 30304 | 4154.81 | 1.75% | 0.00 |
| 2026-02-25 | 13.79 | 13.88 | 0.12 | 0.87% | 13.73 | 13.94 | 29923 | 4137.24 | 1.73% | 0.00 |
| 2026-02-24 | 13.95 | 13.76 | -0.15 | -1.08% | 13.55 | 14.00 | 42414 | 5845.94 | 2.45% | 0.00 |
| 2026-02-13 | 14.08 | 13.91 | -0.15 | -1.07% | 13.90 | 14.20 | 30348 | 4258.30 | 1.75% | 0.00 |
| 2026-02-12 | 14.41 | 14.06 | -0.37 | -2.56% | 14.02 | 14.42 | 48717 | 6886.64 | 2.81% | 0.00 |
| 2026-02-11 | 14.57 | 14.43 | -0.18 | -1.23% | 14.33 | 14.60 | 42290 | 6103.22 | 2.44% | 0.00 |
| 2026-02-10 | 14.38 | 14.61 | 0.23 | 1.60% | 14.28 | 14.71 | 66290 | 9655.77 | 3.83% | 0.00 |
| 2026-02-09 | 14.24 | 14.38 | 0.29 | 2.06% | 14.14 | 14.38 | 55796 | 7973.53 | 3.22% | 0.00 |
| 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 |
米奥会展(300795)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
