| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 14.55 | 14.45 | 0.15 | 1.05% | 14.28 | 14.62 | 21707 | 3139.12 | 1.25% | 0.00 |
| 2025-06-26 | 14.55 | 14.30 | -0.17 | -1.17% | 14.26 | 14.55 | 22638 | 3259.93 | 1.31% | 0.00 |
| 2025-06-25 | 14.32 | 14.47 | 0.15 | 1.05% | 14.22 | 14.50 | 19422 | 2791.08 | 1.12% | 0.00 |
| 2025-06-24 | 14.01 | 14.32 | 0.37 | 2.65% | 13.96 | 14.33 | 18369 | 2616.07 | 1.06% | 0.00 |
| 2025-06-23 | 13.56 | 13.95 | 0.20 | 1.45% | 13.56 | 14.03 | 16669 | 2313.69 | 0.96% | 0.00 |
| 2025-06-20 | 14.20 | 13.75 | -0.36 | -2.55% | 13.75 | 14.21 | 18746 | 2612.14 | 1.08% | 0.00 |
| 2025-06-19 | 14.41 | 14.11 | -0.30 | -2.08% | 14.07 | 14.58 | 20994 | 2992.92 | 1.21% | 0.00 |
| 2025-06-18 | 14.50 | 14.41 | -0.08 | -0.55% | 14.25 | 14.54 | 16692 | 2399.92 | 0.96% | 0.00 |
| 2025-06-17 | 14.89 | 14.49 | -0.14 | -0.96% | 14.41 | 14.94 | 20465 | 2983.94 | 1.18% | 0.00 |
| 2025-06-16 | 14.52 | 14.63 | 0.06 | 0.41% | 14.33 | 14.72 | 20882 | 3055.03 | 1.21% | 0.00 |
| 2025-06-13 | 15.33 | 14.57 | -0.92 | -5.94% | 14.53 | 15.53 | 65303 | 9679.16 | 3.77% | 0.00 |
| 2025-06-12 | 15.61 | 15.49 | -0.16 | -1.02% | 15.36 | 15.78 | 32479 | 5057.55 | 1.87% | 0.00 |
| 2025-06-11 | 15.45 | 15.65 | 0.15 | 0.97% | 15.40 | 15.88 | 46852 | 7316.34 | 2.70% | 0.00 |
| 2025-06-10 | 15.83 | 15.50 | -0.34 | -2.15% | 15.26 | 15.83 | 45240 | 7003.32 | 2.61% | 0.00 |
| 2025-06-09 | 15.78 | 15.84 | 0.17 | 1.08% | 15.58 | 15.88 | 50579 | 7965.21 | 2.92% | 0.00 |
| 2025-06-06 | 15.52 | 15.67 | 0.22 | 1.42% | 15.25 | 15.71 | 36881 | 5724.62 | 2.13% | 0.00 |
| 2025-06-05 | 15.31 | 15.45 | 0.15 | 0.98% | 15.31 | 15.70 | 32117 | 4975.94 | 1.85% | 0.00 |
| 2025-06-04 | 15.25 | 15.30 | 0.04 | 0.26% | 15.18 | 15.51 | 20188 | 3091.61 | 1.17% | 0.00 |
| 2025-06-03 | 15.05 | 15.26 | 0.12 | 0.79% | 14.95 | 15.45 | 23065 | 3518.97 | 1.33% | 0.00 |
| 2025-05-30 | 15.53 | 15.14 | -0.50 | -3.20% | 15.11 | 15.66 | 25851 | 3949.12 | 1.49% | 0.00 |
| 2025-05-29 | 15.41 | 15.64 | 0.26 | 1.69% | 15.20 | 15.72 | 45767 | 7100.02 | 2.64% | 0.00 |
| 2025-05-28 | 15.28 | 15.38 | 0.15 | 0.98% | 14.90 | 15.39 | 37583 | 5697.16 | 2.17% | 0.00 |
| 2025-05-27 | 19.98 | 20.08 | 0.22 | 1.11% | 19.65 | 20.48 | 27904 | 5604.27 | 2.08% | 0.00 |
| 2025-05-26 | 19.59 | 19.86 | 0.36 | 1.85% | 19.36 | 19.87 | 14866 | 2923.94 | 1.11% | 0.00 |
| 2025-05-23 | 19.61 | 19.50 | -0.10 | -0.51% | 19.48 | 20.15 | 26079 | 5173.70 | 1.94% | 1.00 |
| 2025-05-22 | 19.89 | 19.60 | -0.40 | -2.00% | 19.52 | 20.12 | 24859 | 4912.93 | 1.85% | 0.00 |
| 2025-05-21 | 20.26 | 20.00 | -0.38 | -1.86% | 19.90 | 20.38 | 23031 | 4612.77 | 1.72% | 0.00 |
| 2025-05-20 | 19.60 | 20.38 | 0.61 | 3.09% | 19.52 | 20.87 | 47390 | 9626.48 | 3.53% | 0.00 |
| 2025-05-19 | 19.86 | 19.77 | 0.06 | 0.30% | 19.56 | 19.88 | 13123 | 2591.23 | 0.98% | 0.00 |
| 2025-05-16 | 19.60 | 19.71 | 0.01 | 0.05% | 19.48 | 19.89 | 14540 | 2875.27 | 1.08% | 0.00 |
| 2025-05-15 | 20.09 | 19.70 | -0.55 | -2.72% | 19.55 | 20.25 | 27239 | 5391.34 | 2.03% | 0.00 |
| 2025-05-14 | 20.16 | 20.25 | -0.08 | -0.39% | 19.80 | 20.44 | 42561 | 8559.15 | 3.17% | 0.00 |
| 2025-05-13 | 20.30 | 20.33 | 0.23 | 1.14% | 20.18 | 20.55 | 30996 | 6304.71 | 2.31% | 0.00 |
| 2025-05-12 | 19.95 | 20.10 | 0.28 | 1.41% | 19.88 | 20.38 | 18004 | 3607.49 | 1.34% | 0.00 |
| 2025-05-09 | 20.30 | 19.82 | -0.42 | -2.08% | 19.70 | 20.35 | 23059 | 4586.10 | 1.72% | 0.00 |
| 2025-05-08 | 20.33 | 20.24 | -0.08 | -0.39% | 20.13 | 20.54 | 22409 | 4551.15 | 1.67% | 0.00 |
| 2025-05-07 | 20.58 | 20.32 | 0.05 | 0.25% | 20.09 | 20.98 | 33814 | 6918.02 | 2.52% | 0.00 |
| 2025-05-06 | 19.96 | 20.27 | 0.60 | 3.05% | 19.77 | 20.36 | 27255 | 5487.65 | 2.03% | 0.00 |
| 2025-04-30 | 19.83 | 19.67 | -0.07 | -0.35% | 19.67 | 20.17 | 29516 | 5887.59 | 2.20% | 0.00 |
| 2025-04-29 | 18.89 | 19.74 | 0.76 | 4.00% | 18.63 | 19.88 | 40144 | 7837.03 | 2.99% | 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。
