| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 14.35 | 14.63 | 0.13 | 0.90% | 14.07 | 14.88 | 79372 | 11530.91 | 4.58% | 0.00 |
| 2025-11-20 | 14.74 | 14.50 | -0.24 | -1.63% | 14.40 | 14.80 | 52294 | 7603.97 | 3.02% | 0.00 |
| 2025-11-19 | 14.91 | 14.74 | -0.44 | -2.90% | 14.63 | 15.09 | 82822 | 12253.56 | 4.78% | 0.00 |
| 2025-11-18 | 14.72 | 15.18 | 0.58 | 3.97% | 14.39 | 15.47 | 143362 | 21539.30 | 8.27% | 0.00 |
| 2025-11-17 | 14.10 | 14.60 | 0.50 | 3.55% | 13.99 | 15.33 | 97757 | 14362.76 | 5.64% | 0.00 |
| 2025-11-14 | 14.25 | 14.10 | -0.16 | -1.12% | 14.08 | 14.39 | 21495 | 3060.64 | 1.24% | 0.00 |
| 2025-11-13 | 14.29 | 14.26 | 0.06 | 0.42% | 14.12 | 14.29 | 16804 | 2385.07 | 0.97% | 0.00 |
| 2025-11-12 | 14.27 | 14.20 | -0.07 | -0.49% | 14.12 | 14.32 | 13418 | 1903.61 | 0.77% | 0.00 |
| 2025-11-11 | 14.36 | 14.27 | -0.07 | -0.49% | 14.19 | 14.38 | 21158 | 3016.09 | 1.22% | 0.00 |
| 2025-11-10 | 14.25 | 14.34 | 0.22 | 1.56% | 14.10 | 14.37 | 29453 | 4203.98 | 1.70% | 0.00 |
| 2025-11-07 | 14.15 | 14.12 | 0.03 | 0.21% | 14.01 | 14.22 | 20542 | 2900.87 | 1.19% | 0.00 |
| 2025-11-06 | 14.41 | 14.09 | -0.26 | -1.81% | 14.05 | 14.41 | 27545 | 3894.18 | 1.59% | 0.00 |
| 2025-11-05 | 14.10 | 14.35 | 0.12 | 0.84% | 14.08 | 14.53 | 34179 | 4903.17 | 1.97% | 0.00 |
| 2025-11-04 | 14.15 | 14.23 | 0.08 | 0.57% | 14.08 | 14.30 | 29290 | 4154.75 | 1.69% | 1.00 |
| 2025-11-03 | 13.87 | 14.15 | 0.33 | 2.39% | 13.87 | 14.33 | 38353 | 5405.17 | 2.21% | 1.00 |
| 2025-10-31 | 13.55 | 13.82 | 0.32 | 2.37% | 13.55 | 13.90 | 35351 | 4878.68 | 2.04% | 0.00 |
| 2025-10-30 | 13.66 | 13.50 | 0.01 | 0.07% | 13.50 | 13.88 | 36750 | 5025.07 | 2.12% | 0.00 |
| 2025-10-29 | 13.82 | 13.49 | -0.30 | -2.18% | 13.39 | 13.82 | 36267 | 4890.68 | 2.09% | 4.00 |
| 2025-10-28 | 13.98 | 13.79 | -0.32 | -2.27% | 13.74 | 14.03 | 39456 | 5466.86 | 2.28% | 1.00 |
| 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 |
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。
