米奥会展

sz300795 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.28

涨跌幅

-3.38%

成交量

8,623,800 股

成交额

106,161,648 元

换手率

4.95%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.53	12.28	12.70	12.15	-3.38%	8,623,800	106,161,648	4.95
2026-10-13	12.30	12.71	12.94	12.01	+1.19%	11,800,400	147,555,424	6.77
2026-10-12	12.90	12.56	13.00	12.42	-3.09%	10,273,900	129,690,784	5.90
2026-10-09	12.46	12.96	13.00	12.05	+2.86%	15,785,500	197,902,944	9.06
2026-10-08	13.30	12.60	13.30	12.30	-1.64%	13,173,200	166,626,704	7.56
2026-09-30	12.88	12.81	13.37	12.71	+0.23%	14,253,200	184,568,976	8.18
2026-09-29	12.66	12.78	13.09	12.47	-0.23%	14,672,200	187,157,168	8.42
2026-09-28	13.03	12.81	13.47	12.63	-2.21%	16,289,800	211,068,288	9.35
2026-09-24	13.37	13.10	13.67	13.07	-2.96%	16,023,500	212,689,424	9.20
2026-09-23	14.04	13.50	14.19	13.44	-4.59%	27,044,800	369,384,032	15.53
2026-09-22	12.80	14.15	14.97	12.80	+10.98%	39,950,500	553,109,440	22.93
2026-09-21	12.27	12.75	13.12	11.98	+5.72%	22,906,000	289,639,200	13.15
2026-09-18	11.88	12.06	12.17	11.78	+2.38%	12,979,800	155,866,480	7.45
2026-09-17	11.63	11.78	11.88	11.57	+0.51%	8,529,900	100,310,984	4.90
2026-09-16	11.48	11.72	11.84	11.48	+0.51%	8,873,700	103,743,000	5.09
2026-09-15	12.00	11.66	12.15	11.65	-2.02%	8,863,000	104,182,152	5.09
2026-09-14	11.81	11.90	11.94	11.65	-1.00%	8,476,600	100,191,136	4.87
2026-09-11	12.15	12.02	12.24	11.78	-3.06%	12,474,000	148,994,512	7.16
2026-09-10	12.69	12.40	12.70	12.37	-2.75%	11,085,700	137,975,552	6.36
2026-09-09	13.00	12.75	13.00	12.57	-2.52%	14,487,500	184,442,608	8.32
2026-09-08	13.45	13.08	13.50	13.00	-4.18%	20,181,700	266,127,536	11.59
2026-09-07	13.95	13.65	13.99	13.35	-1.37%	23,324,600	316,459,136	13.39
2026-09-04	14.10	13.84	14.54	13.61	-1.70%	35,009,100	488,419,136	20.10
2026-09-03	13.77	14.08	15.01	13.77	+7.81%	42,795,100	613,050,176	24.57
2026-09-02	13.30	13.06	13.64	12.81	-3.69%	20,043,700	263,038,640	11.51
2026-09-01	13.73	13.56	14.19	13.36	-1.81%	25,571,100	351,040,928	14.68
2026-08-31	13.16	13.81	14.30	13.10	+3.76%	32,424,700	448,915,392	18.61
2026-08-28	13.76	13.31	14.38	13.22	-3.27%	35,726,700	490,327,968	20.51
2026-08-27	13.25	13.76	14.42	13.25	+10.70%	42,513,200	588,336,768	24.41
2026-08-26	12.71	12.43	12.79	12.10	-2.05%	18,919,300	234,673,808	10.86

需要全历史数据与程序化访问？查看米奥会展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300795 获取全部历史日线。