| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 14.28 | 14.11 | -0.13 | -0.91% | 14.05 | 14.37 | 28314 | 4005.78 | 1.63% | 1.00 |
| 2025-10-24 | 14.28 | 14.24 | 0.01 | 0.07% | 14.13 | 14.34 | 20160 | 2871.24 | 1.16% | 0.00 |
| 2025-10-23 | 14.28 | 14.23 | -0.13 | -0.91% | 14.03 | 14.39 | 25918 | 3670.93 | 1.50% | 0.00 |
| 2025-10-22 | 14.29 | 14.36 | 0.17 | 1.20% | 14.16 | 14.76 | 35872 | 5185.33 | 2.07% | 0.00 |
| 2025-10-21 | 13.99 | 14.19 | 0.21 | 1.50% | 13.90 | 14.21 | 19191 | 2706.56 | 1.11% | 0.00 |
| 2025-10-20 | 14.06 | 13.98 | 0.05 | 0.36% | 13.80 | 14.19 | 23118 | 3228.50 | 1.33% | 0.00 |
| 2025-10-17 | 14.21 | 13.93 | -0.25 | -1.76% | 13.91 | 14.30 | 20473 | 2881.45 | 1.18% | 0.00 |
| 2025-10-16 | 14.40 | 14.18 | -0.18 | -1.25% | 14.13 | 14.50 | 15996 | 2278.62 | 0.92% | 0.00 |
| 2025-10-15 | 14.06 | 14.36 | 0.33 | 2.35% | 13.97 | 14.41 | 22776 | 3249.81 | 1.31% | 0.00 |
| 2025-10-14 | 14.11 | 14.03 | -0.08 | -0.57% | 13.95 | 14.38 | 29607 | 4199.46 | 1.71% | 0.00 |
| 2025-10-13 | 14.00 | 14.11 | -0.45 | -3.09% | 13.70 | 14.23 | 36288 | 5108.62 | 2.09% | 0.00 |
| 2025-10-10 | 14.31 | 14.56 | 0.29 | 2.03% | 14.19 | 14.78 | 38781 | 5657.39 | 2.24% | 0.00 |
| 2025-10-09 | 14.47 | 14.27 | -0.16 | -1.11% | 14.11 | 14.53 | 30814 | 4394.81 | 1.78% | 0.00 |
| 2025-09-30 | 14.55 | 14.43 | -0.13 | -0.89% | 14.41 | 14.60 | 22099 | 3200.34 | 1.28% | 0.00 |
| 2025-09-29 | 14.46 | 14.56 | 0.14 | 0.97% | 14.30 | 14.65 | 21427 | 3108.91 | 1.24% | 0.00 |
| 2025-09-26 | 14.50 | 14.42 | -0.12 | -0.83% | 14.37 | 14.65 | 21353 | 3102.23 | 1.23% | 0.00 |
| 2025-09-25 | 14.76 | 14.54 | -0.23 | -1.56% | 14.53 | 14.90 | 22710 | 3338.87 | 1.31% | 0.00 |
| 2025-09-24 | 14.68 | 14.77 | 0.12 | 0.82% | 14.54 | 14.81 | 19963 | 2939.71 | 1.15% | 0.00 |
| 2025-09-23 | 15.09 | 14.72 | -0.36 | -2.39% | 14.43 | 15.32 | 35069 | 5156.28 | 2.02% | 0.00 |
| 2025-09-22 | 15.40 | 15.08 | -0.37 | -2.39% | 14.96 | 15.41 | 31152 | 4704.11 | 1.80% | 0.00 |
| 2025-09-19 | 15.36 | 15.45 | 0.03 | 0.19% | 15.12 | 15.54 | 33505 | 5131.72 | 1.93% | 0.00 |
| 2025-09-18 | 15.65 | 15.42 | -0.30 | -1.91% | 15.25 | 15.82 | 55513 | 8634.90 | 3.20% | 0.00 |
| 2025-09-17 | 16.21 | 15.72 | -0.38 | -2.36% | 15.66 | 16.27 | 55516 | 8779.59 | 3.20% | 0.00 |
| 2025-09-16 | 15.80 | 16.10 | 0.24 | 1.51% | 15.73 | 16.10 | 62246 | 9944.31 | 3.59% | 1.00 |
| 2025-09-15 | 15.71 | 15.86 | 0.10 | 0.63% | 15.54 | 16.10 | 49263 | 7778.38 | 2.84% | 0.00 |
| 2025-09-12 | 16.00 | 15.76 | -0.26 | -1.62% | 15.70 | 16.12 | 52161 | 8261.08 | 3.01% | 0.00 |
| 2025-09-11 | 16.17 | 16.02 | -0.22 | -1.35% | 15.71 | 16.18 | 51745 | 8221.04 | 2.99% | 0.00 |
| 2025-09-10 | 15.78 | 16.24 | 0.42 | 2.65% | 15.78 | 16.29 | 53195 | 8561.82 | 3.07% | 5.00 |
| 2025-09-09 | 16.04 | 15.82 | -0.23 | -1.43% | 15.70 | 16.04 | 26571 | 4205.58 | 1.53% | 0.00 |
| 2025-09-08 | 15.83 | 16.05 | 0.17 | 1.07% | 15.83 | 16.08 | 33129 | 5294.71 | 1.91% | 0.00 |
| 2025-09-05 | 15.46 | 15.88 | 0.44 | 2.85% | 15.30 | 15.93 | 43134 | 6765.21 | 2.49% | 0.00 |
| 2025-09-04 | 15.30 | 15.44 | 0.08 | 0.52% | 15.18 | 15.70 | 42810 | 6634.04 | 2.47% | 0.00 |
| 2025-09-03 | 15.85 | 15.36 | -0.47 | -2.97% | 15.12 | 16.03 | 50888 | 7925.72 | 2.94% | 43.00 |
| 2025-09-02 | 16.02 | 15.83 | -0.21 | -1.31% | 15.71 | 16.03 | 46308 | 7327.40 | 2.67% | 0.00 |
| 2025-09-01 | 15.90 | 16.04 | 0.05 | 0.31% | 15.73 | 16.19 | 52956 | 8489.65 | 3.06% | 0.00 |
| 2025-08-29 | 16.40 | 15.99 | -0.27 | -1.66% | 15.92 | 16.44 | 79326 | 12807.82 | 4.58% | 0.00 |
| 2025-08-28 | 15.78 | 16.26 | 0.41 | 2.59% | 15.67 | 16.49 | 99401 | 15984.13 | 5.74% | 2.00 |
| 2025-08-27 | 16.51 | 15.85 | -0.82 | -4.92% | 15.77 | 16.66 | 105314 | 17081.73 | 6.08% | 1.00 |
| 2025-08-26 | 15.89 | 16.67 | 0.72 | 4.51% | 15.86 | 17.18 | 148885 | 24545.46 | 8.59% | 3.00 |
| 2025-08-25 | 16.10 | 15.95 | -0.05 | -0.31% | 15.82 | 16.22 | 58247 | 9276.96 | 3.36% | 8.00 |
| 2025-08-22 | 15.76 | 16.00 | 0.19 | 1.20% | 15.62 | 16.11 | 79736 | 12659.54 | 4.60% | 9.00 |
| 2025-08-21 | 15.58 | 15.81 | 0.25 | 1.61% | 15.51 | 16.37 | 92991 | 14828.28 | 5.37% | 0.00 |
| 2025-08-20 | 15.59 | 15.56 | 0.07 | 0.45% | 15.34 | 15.75 | 50016 | 7785.46 | 2.89% | 0.00 |
| 2025-08-19 | 15.35 | 15.49 | 0.09 | 0.58% | 15.23 | 15.57 | 31052 | 4807.35 | 1.79% | 0.00 |
| 2025-08-18 | 15.23 | 15.40 | 0.17 | 1.12% | 15.20 | 15.57 | 34560 | 5345.91 | 1.99% | 17.00 |
| 2025-08-15 | 14.90 | 15.23 | 0.28 | 1.87% | 14.90 | 15.35 | 30403 | 4614.38 | 1.75% | 0.00 |
| 2025-08-14 | 15.49 | 14.95 | -0.51 | -3.30% | 14.94 | 15.51 | 45856 | 6958.09 | 2.65% | 1.00 |
| 2025-08-13 | 15.54 | 15.46 | -0.08 | -0.51% | 15.40 | 15.67 | 29882 | 4624.85 | 1.72% | 0.00 |
| 2025-08-12 | 15.46 | 15.54 | 0.03 | 0.19% | 15.43 | 15.70 | 28588 | 4450.66 | 1.65% | 1.00 |
| 2025-08-11 | 15.26 | 15.51 | 0.26 | 1.70% | 15.20 | 15.57 | 27503 | 4255.56 | 1.59% | 22.00 |
| 2025-08-08 | 15.59 | 15.25 | -0.36 | -2.31% | 15.23 | 15.60 | 30837 | 4742.67 | 1.78% | 0.00 |
| 2025-08-07 | 15.66 | 15.61 | -0.01 | -0.06% | 15.49 | 15.77 | 30179 | 4706.67 | 1.74% | 0.00 |
| 2025-08-06 | 15.56 | 15.62 | 0.05 | 0.32% | 15.42 | 15.69 | 30854 | 4807.58 | 1.78% | 0.00 |
| 2025-08-05 | 15.46 | 15.57 | 0.07 | 0.45% | 15.46 | 15.64 | 22428 | 3484.50 | 1.29% | 0.00 |
| 2025-08-04 | 15.51 | 15.50 | -0.13 | -0.83% | 15.27 | 15.52 | 30394 | 4684.05 | 1.75% | 0.00 |
| 2025-08-01 | 15.52 | 15.63 | 0.12 | 0.77% | 15.45 | 15.75 | 36538 | 5704.00 | 2.11% | 0.00 |
| 2025-07-31 | 15.44 | 15.51 | -0.04 | -0.26% | 15.38 | 15.65 | 40901 | 6336.62 | 2.36% | 4.00 |
| 2025-07-30 | 15.70 | 15.55 | -0.20 | -1.27% | 15.45 | 15.81 | 39656 | 6193.73 | 2.29% | 0.00 |
| 2025-07-29 | 15.77 | 15.75 | -0.02 | -0.13% | 15.50 | 15.79 | 46772 | 7315.28 | 2.70% | 9.00 |
| 2025-07-28 | 15.81 | 15.77 | -0.08 | -0.50% | 15.64 | 15.84 | 39187 | 6165.03 | 2.26% | 0.00 |
| 2025-07-25 | 16.08 | 15.85 | -0.11 | -0.69% | 15.72 | 16.08 | 55132 | 8735.57 | 3.18% | 1.00 |
| 2025-07-24 | 16.25 | 15.96 | -0.26 | -1.60% | 15.85 | 16.60 | 84013 | 13462.16 | 4.85% | 0.00 |
| 2025-07-23 | 15.24 | 16.22 | 0.90 | 5.87% | 15.15 | 16.26 | 139578 | 22033.37 | 8.06% | 0.00 |
| 2025-07-22 | 15.41 | 15.32 | -0.09 | -0.58% | 15.11 | 15.48 | 58960 | 8979.78 | 3.40% | 0.00 |
| 2025-07-21 | 15.53 | 15.41 | -0.26 | -1.66% | 15.36 | 15.75 | 58807 | 9122.38 | 3.39% | 0.00 |
| 2025-07-18 | 15.83 | 15.67 | -0.25 | -1.57% | 15.56 | 16.09 | 71293 | 11224.87 | 4.11% | 7.00 |
| 2025-07-17 | 15.41 | 15.92 | 0.29 | 1.86% | 15.19 | 16.37 | 106156 | 16749.59 | 6.13% | 0.00 |
| 2025-07-16 | 15.61 | 15.63 | 0.08 | 0.51% | 15.55 | 16.06 | 69556 | 10978.81 | 4.01% | 1.00 |
| 2025-07-15 | 15.73 | 15.55 | -0.19 | -1.21% | 15.40 | 15.92 | 46771 | 7281.40 | 2.70% | 0.00 |
| 2025-07-14 | 15.76 | 15.74 | 0.11 | 0.70% | 15.35 | 15.91 | 68699 | 10710.62 | 3.96% | 18.30 |
| 2025-07-11 | 15.71 | 15.63 | -0.15 | -0.95% | 15.30 | 15.98 | 78681 | 12285.48 | 4.54% | 15.00 |
| 2025-07-10 | 15.92 | 15.78 | 0.04 | 0.25% | 15.54 | 16.20 | 112202 | 17775.57 | 6.48% | 0.00 |
| 2025-07-09 | 15.40 | 15.74 | 0.43 | 2.81% | 15.05 | 16.55 | 160076 | 25160.49 | 9.24% | 55.00 |
| 2025-07-08 | 15.49 | 15.31 | -0.31 | -1.98% | 15.23 | 15.61 | 98378 | 15120.40 | 5.68% | 0.00 |
| 2025-07-07 | 14.58 | 15.62 | 1.17 | 8.10% | 14.58 | 17.00 | 138245 | 22079.82 | 7.98% | 17.00 |
| 2025-07-04 | 14.51 | 14.45 | -0.13 | -0.89% | 14.31 | 14.69 | 15639 | 2260.71 | 0.90% | 0.00 |
| 2025-07-03 | 14.57 | 14.58 | -0.05 | -0.34% | 14.56 | 14.70 | 10750 | 1572.00 | 0.62% | 0.00 |
| 2025-07-02 | 14.67 | 14.63 | -0.12 | -0.81% | 14.44 | 14.74 | 15989 | 2327.24 | 0.92% | 0.00 |
| 2025-07-01 | 14.84 | 14.75 | -0.10 | -0.67% | 14.56 | 14.93 | 19046 | 2808.95 | 1.10% | 0.00 |
| 2025-06-30 | 14.41 | 14.85 | 0.40 | 2.77% | 14.41 | 14.93 | 30979 | 4561.75 | 1.79% | 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。
