麦克奥迪 sz.300341
15.70
+1.82%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.42 | 15.82 | 15.16 | 15.70 | +1.82% | 1.21 | 1.51% |
| 2026-05-21 | 16.01 | 16.24 | 15.36 | 15.42 | -4.58% | 2.23 | 2.74% |
| 2026-05-20 | 15.65 | 16.38 | 15.29 | 16.16 | +3.00% | 2.56 | 3.12% |
| 2026-05-19 | 15.55 | 15.74 | 15.41 | 15.69 | +0.90% | 0.72 | 0.90% |
| 2026-05-18 | 15.48 | 15.67 | 15.38 | 15.55 | -0.26% | 0.70 | 0.88% |
| 2026-05-15 | 15.72 | 15.97 | 15.43 | 15.59 | -1.20% | 0.95 | 1.17% |
| 2026-05-14 | 16.25 | 16.33 | 15.76 | 15.78 | -2.65% | 1.39 | 1.69% |
| 2026-05-13 | 15.50 | 16.55 | 15.43 | 16.21 | +4.85% | 2.10 | 2.54% |
| 2026-05-12 | 15.65 | 15.74 | 15.43 | 15.46 | -1.47% | 0.67 | 0.83% |
| 2026-05-11 | 15.70 | 15.88 | 15.55 | 15.69 | -0.19% | 0.98 | 1.22% |
| 2026-05-08 | 15.75 | 15.98 | 15.66 | 15.72 | +0.77% | 0.85 | 1.05% |
| 2026-05-07 | 15.62 | 15.67 | 15.42 | 15.60 | +0.32% | 0.71 | 0.88% |
| 2026-05-06 | 15.44 | 15.79 | 15.30 | 15.55 | +1.63% | 1.18 | 1.47% |
| 2026-04-30 | 15.41 | 15.46 | 15.23 | 15.30 | -0.58% | 1.00 | 1.26% |
| 2026-04-29 | 14.89 | 15.64 | 14.81 | 15.39 | +5.85% | 1.56 | 1.98% |
| 2026-04-28 | 14.84 | 15.09 | 14.45 | 14.54 | -3.00% | 0.73 | 0.96% |
| 2026-04-27 | 14.79 | 15.11 | 14.54 | 14.99 | +1.35% | 0.90 | 1.17% |
| 2026-04-24 | 14.95 | 15.05 | 14.67 | 14.79 | -1.53% | 0.74 | 0.97% |
| 2026-04-23 | 15.18 | 15.47 | 14.97 | 15.02 | -0.99% | 0.67 | 0.87% |
| 2026-04-22 | 15.15 | 15.30 | 15.02 | 15.17 | -0.26% | 0.49 | 0.62% |