米奥会展(300795)股票信息
| 股票代码 | 300795 |
| 股票名称 | 米奥会展 |
| 最新价/元 | 16.08 |
| 涨跌额/元 | -3.29 |
| 涨跌幅/% | -16.99 |
| 买入/元 | 16.08 |
| 卖出/元 | 16.09 |
| 昨收/元 | 19.37 |
| 今开/元 | 18.46 |
| 最高/元 | 18.46 |
| 最低/元 | 16.05 |
| 成交量/手 | 53100.70 |
| 成交额/万 | 9077.23 |
| 股净值/元 | 12.97 |
| 市净率 | 5.93 |
| 总市值/万 | 369108.70 |
| 流通值/万 | 214122.73 |
| 换手率/% | 3.99 |
| 入市日期 | 2019-10-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
米奥会展(300795)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 18.46 | 16.08 | -3.29 | -16.99 | 53100.70 | 9077.23 | 3.99 |
| 2024-10-08 | 20.98 | 19.37 | 1.67 | 9.44 | 67498.75 | 12896.23 | 5.07 |
| 2024-09-30 | 15.98 | 17.70 | 2.24 | 14.49 | 49091.66 | 8305.34 | 3.69 |
| 2024-09-27 | 14.90 | 15.46 | 0.64 | 4.32 | 29054.11 | 4437.74 | 2.18 |
| 2024-09-26 | 14.24 | 14.82 | 0.83 | 5.93 | 28728.25 | 4148.77 | 2.16 |
| 2024-09-25 | 14.19 | 13.99 | -0.07 | -0.50 | 17321.50 | 2464.59 | 1.30 |
| 2024-09-24 | 13.26 | 14.06 | 0.85 | 6.44 | 23935.48 | 3298.89 | 1.80 |
| 2024-09-23 | 13.17 | 13.21 | 0.07 | 0.53 | 9687.25 | 1283.33 | 0.73 |
| 2024-09-20 | 13.27 | 13.14 | -0.12 | -0.91 | 8348.85 | 1093.34 | 0.63 |
| 2024-09-19 | 12.94 | 13.26 | 0.28 | 2.16 | 12808.67 | 1695.04 | 0.96 |
| 2024-09-18 | 13.04 | 12.98 | -0.04 | -0.31 | 8028.73 | 1038.30 | 0.60 |
| 2024-09-13 | 13.40 | 13.02 | -0.36 | -2.69 | 9711.00 | 1279.37 | 0.73 |
| 2024-09-12 | 13.53 | 13.38 | -0.15 | -1.11 | 10298.00 | 1395.99 | 0.77 |
| 2024-09-11 | 13.52 | 13.53 | 0.01 | 0.07 | 10876.00 | 1467.11 | 0.82 |
| 2024-09-10 | 13.50 | 13.52 | -0.01 | -0.07 | 11412.25 | 1530.37 | 0.86 |
| 2024-09-09 | 13.60 | 13.53 | -0.07 | -0.52 | 11075.50 | 1495.51 | 0.83 |
| 2024-09-06 | 14.21 | 13.60 | -0.66 | -4.63 | 20452.50 | 2832.79 | 1.54 |
| 2024-09-05 | 13.69 | 14.26 | 0.65 | 4.78 | 30834.50 | 4339.45 | 2.32 |
| 2024-09-04 | 13.64 | 13.61 | -0.07 | -0.51 | 23749.00 | 3233.00 | 1.78 |
| 2024-09-03 | 12.90 | 13.68 | 0.83 | 6.46 | 37990.50 | 5110.08 | 2.86 |
| 2024-09-02 | 13.61 | 13.15 | -0.55 | -4.02 | 27460.25 | 3677.84 | 2.06 |
| 2024-08-30 | 13.64 | 13.70 | 0.05 | 0.37 | 47138.76 | 6485.53 | 3.54 |
| 2024-08-29 | 13.68 | 13.65 | -0.03 | -0.22 | 17946.50 | 2462.53 | 1.35 |
| 2024-08-28 | 13.60 | 13.68 | 0.09 | 0.66 | 6363.50 | 865.38 | 0.48 |
| 2024-08-27 | 13.72 | 13.59 | -0.14 | -1.02 | 9354.00 | 1265.49 | 0.70 |
| 2024-08-26 | 13.64 | 13.73 | 0.10 | 0.73 | 9779.30 | 1341.60 | 0.73 |
| 2024-08-23 | 13.63 | 13.63 | -0.08 | -0.58 | 11726.43 | 1594.68 | 0.88 |
| 2024-08-22 | 13.90 | 13.71 | -0.18 | -1.30 | 8813.50 | 1211.93 | 0.66 |
| 2024-08-21 | 14.01 | 13.89 | -0.11 | -0.79 | 8034.50 | 1122.32 | 0.60 |
| 2024-08-20 | 14.48 | 14.00 | -0.48 | -3.32 | 12662.00 | 1782.09 | 0.95 |
| 2024-08-19 | 14.75 | 14.48 | -0.07 | -0.48 | 7028.00 | 1022.27 | 0.53 |
| 2024-08-16 | 14.55 | 14.55 | -0.15 | -1.02 | 10052.84 | 1466.73 | 0.76 |
| 2024-08-15 | 14.46 | 14.70 | 0.21 | 1.45 | 21007.80 | 3098.96 | 1.58 |
| 2024-08-14 | 14.84 | 14.49 | -0.37 | -2.49 | 12046.00 | 1757.23 | 0.91 |
| 2024-08-13 | 15.03 | 14.86 | -0.09 | -0.60 | 12350.00 | 1825.64 | 0.93 |
| 2024-08-12 | 15.15 | 14.95 | -0.19 | -1.26 | 9409.50 | 1413.38 | 0.71 |
| 2024-08-09 | 15.47 | 15.14 | -0.34 | -2.20 | 10327.93 | 1580.76 | 0.78 |
| 2024-08-08 | 15.02 | 15.48 | 0.45 | 2.99 | 28935.26 | 4461.29 | 2.17 |
| 2024-08-07 | 16.00 | 15.03 | -0.82 | -5.17 | 28607.38 | 4358.47 | 2.15 |
| 2024-08-06 | 15.65 | 15.85 | 0.58 | 3.80 | 19871.56 | 3127.56 | 1.49 |
| 2024-08-05 | 15.51 | 15.27 | -0.13 | -0.84 | 19363.98 | 3053.78 | 1.46 |
| 2024-08-02 | 15.40 | 15.40 | -0.15 | -0.97 | 10291.25 | 1601.73 | 0.77 |
| 2024-08-01 | 15.90 | 15.55 | -0.46 | -2.87 | 15258.75 | 2397.51 | 1.15 |
| 2024-07-31 | 14.79 | 16.01 | 1.18 | 7.96 | 33411.26 | 5310.22 | 2.51 |
| 2024-07-30 | 15.35 | 14.83 | -0.47 | -3.07 | 17186.50 | 2574.70 | 1.29 |
| 2024-07-29 | 15.30 | 15.30 | -0.29 | -1.86 | 8970.75 | 1384.11 | 0.67 |
| 2024-07-26 | 15.25 | 15.59 | 0.16 | 1.04 | 8389.50 | 1298.28 | 0.63 |
| 2024-07-25 | 15.10 | 15.43 | 0.34 | 2.25 | 14647.50 | 2262.15 | 1.10 |
| 2024-07-24 | 15.80 | 15.09 | -0.61 | -3.89 | 12450.14 | 1903.28 | 0.94 |
| 2024-07-23 | 16.23 | 15.70 | -0.59 | -3.62 | 13433.37 | 2138.40 | 1.01 |
| 2024-07-22 | 16.75 | 16.29 | -0.47 | -2.80 | 11410.28 | 1867.39 | 0.86 |
| 2024-07-19 | 16.23 | 16.76 | 0.36 | 2.20 | 13380.50 | 2233.96 | 1.01 |
| 2024-07-18 | 16.36 | 16.40 | 0.08 | 0.49 | 8918.50 | 1449.82 | 0.67 |
| 2024-07-17 | 15.91 | 16.32 | 0.17 | 1.05 | 11083.50 | 1804.59 | 0.83 |
| 2024-07-16 | 16.36 | 16.15 | -0.25 | -1.52 | 13310.00 | 2141.63 | 1.00 |
| 2024-07-15 | 16.04 | 16.40 | 0.36 | 2.24 | 15884.86 | 2560.89 | 1.19 |
| 2024-07-12 | 16.43 | 16.04 | -0.39 | -2.37 | 15196.11 | 2452.79 | 1.14 |
| 2024-07-11 | 16.11 | 16.43 | 0.31 | 1.92 | 14342.50 | 2351.74 | 1.08 |
| 2024-07-10 | 15.98 | 16.12 | 0.14 | 0.88 | 16802.86 | 2681.20 | 1.26 |
| 2024-07-09 | 15.87 | 15.98 | 0.01 | 0.06 | 24021.75 | 3787.08 | 1.81 |
| 2024-07-08 | 16.30 | 15.97 | -0.42 | -2.56 | 21345.37 | 3412.77 | 1.60 |
| 2024-07-05 | 16.18 | 16.39 | 0.19 | 1.17 | 11210.86 | 1823.91 | 0.84 |
| 2024-07-04 | 16.34 | 16.20 | -0.14 | -0.86 | 22760.08 | 3691.10 | 1.71 |
| 2024-07-03 | 16.34 | 16.34 | 0.11 | 0.68 | 25014.25 | 4092.61 | 1.88 |
| 2024-07-02 | 17.14 | 16.23 | -0.77 | -4.53 | 34982.04 | 5777.26 | 2.63 |
| 2024-07-01 | 17.40 | 17.00 | -0.53 | -3.02 | 28507.69 | 4851.72 | 2.14 |
| 2024-06-28 | 17.92 | 17.53 | -0.68 | -3.73 | 28045.60 | 5017.06 | 2.11 |
| 2024-06-27 | 17.70 | 18.21 | 0.85 | 4.90 | 51066.43 | 9247.39 | 3.84 |
| 2024-06-26 | 16.98 | 17.36 | 0.13 | 0.75 | 38153.76 | 6502.68 | 2.87 |
| 2024-06-25 | 16.69 | 17.23 | 0.57 | 3.42 | 34262.82 | 5860.78 | 2.58 |
| 2024-06-24 | 17.33 | 16.66 | -0.83 | -4.75 | 36424.37 | 6099.31 | 2.74 |
| 2024-06-21 | 17.87 | 17.49 | -0.40 | -2.24 | 24471.39 | 4307.53 | 1.84 |
| 2024-06-20 | 18.39 | 17.89 | -0.54 | -2.93 | 21614.75 | 3885.18 | 1.62 |
| 2024-06-19 | 18.52 | 18.43 | -0.17 | -0.91 | 37136.30 | 6859.35 | 2.79 |
| 2024-06-18 | 19.16 | 18.60 | -0.67 | -3.48 | 33419.71 | 6242.77 | 2.51 |
| 2024-06-17 | 20.10 | 19.27 | -0.91 | -4.51 | 25319.25 | 4966.07 | 1.90 |
| 2024-06-14 | 20.25 | 20.18 | -0.17 | -0.84 | 13020.50 | 2613.72 | 0.98 |
| 2024-06-13 | 20.41 | 20.35 | -0.21 | -1.02 | 19208.48 | 3879.41 | 1.44 |
| 2024-06-12 | 20.75 | 20.56 | -0.05 | -0.24 | 18423.00 | 3801.94 | 1.38 |
| 2024-06-11 | 20.65 | 20.61 | -0.14 | -0.68 | 27737.75 | 5594.22 | 2.08 |
| 2024-06-07 | 20.98 | 20.75 | 0.12 | 0.58 | 22937.34 | 4840.04 | 1.72 |
| 2024-06-06 | 21.51 | 20.63 | -1.08 | -4.98 | 30868.50 | 6482.84 | 2.32 |
| 2024-06-05 | 21.81 | 21.71 | -0.47 | -2.12 | 43613.00 | 9603.90 | 3.28 |
| 2024-06-04 | 21.40 | 22.18 | 2.00 | 9.91 | 68765.63 | 15141.02 | 5.17 |
| 2024-06-03 | 20.21 | 20.18 | -0.02 | -0.10 | 13619.78 | 2727.63 | 1.02 |
| 2024-05-31 | 19.92 | 20.20 | 0.37 | 1.87 | 14001.00 | 2816.83 | 1.05 |
| 2024-05-30 | 19.91 | 19.83 | -0.22 | -1.10 | 13114.00 | 2615.91 | 0.99 |
| 2024-05-29 | 20.09 | 20.05 | -0.33 | -1.62 | 24687.87 | 4936.78 | 1.86 |
| 2024-05-28 | 20.22 | 20.38 | -0.15 | -0.73 | 14442.77 | 2946.11 | 1.09 |
| 2024-05-27 | 20.50 | 20.53 | 0.33 | 1.63 | 18757.74 | 3780.71 | 1.41 |
| 2024-05-24 | 20.73 | 20.20 | -0.46 | -2.23 | 13738.84 | 2804.86 | 1.03 |
| 2024-05-23 | 21.19 | 20.66 | -0.80 | -3.73 | 28581.08 | 5933.88 | 2.15 |
| 2024-05-22 | 20.96 | 21.46 | 0.55 | 2.63 | 33544.19 | 7164.98 | 2.52 |
| 2024-05-21 | 20.19 | 20.91 | 0.76 | 3.77 | 49479.81 | 10260.65 | 3.72 |
| 2024-05-20 | 20.38 | 20.15 | -0.09 | -0.45 | 40754.50 | 8226.50 | 3.06 |
| 2024-05-17 | 20.34 | 20.24 | -0.25 | -1.22 | 54421.77 | 10938.37 | 4.09 |
| 2024-05-16 | 20.63 | 20.49 | -0.01 | -0.05 | 66714.19 | 13524.33 | 5.01 |
| 2024-05-15 | 22.25 | 20.50 | -1.80 | -8.07 | 58267.39 | 12378.32 | 4.38 |
| 2024-05-14 | 21.94 | 22.30 | 0.36 | 1.64 | 16988.87 | 3760.11 | 1.28 |
| 2024-05-13 | 22.60 | 21.94 | -0.98 | -4.28 | 28576.76 | 6261.61 | 2.15 |
日K线
周K线
月K线
