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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.61 | 17.75 | 17.41 | 17.47 | -0.74% | 1.99 | 2.20% |
| 2025-08-18 | 17.87 | 17.88 | 17.54 | 17.60 | +0.11% | 2.66 | 2.92% |
| 2025-08-15 | 17.05 | 17.60 | 17.04 | 17.58 | +3.11% | 2.04 | 2.28% |
| 2025-08-14 | 17.65 | 17.74 | 17.04 | 17.05 | -3.07% | 2.13 | 2.39% |
| 2025-08-13 | 17.44 | 17.62 | 17.36 | 17.59 | +0.06% | 1.98 | 2.20% |
| 2025-08-12 | 17.27 | 17.93 | 17.13 | 17.58 | +1.79% | 3.01 | 3.33% |
| 2025-08-11 | 17.11 | 17.35 | 17.11 | 17.27 | +2.01% | 1.69 | 1.90% |
| 2025-08-08 | 17.00 | 17.28 | 16.89 | 16.93 | -1.05% | 1.53 | 1.74% |
| 2025-08-07 | 16.90 | 17.35 | 16.90 | 17.11 | +0.88% | 2.06 | 2.33% |
| 2025-08-06 | 16.75 | 17.10 | 16.75 | 16.96 | +1.31% | 1.54 | 1.77% |
| 2025-08-05 | 16.70 | 16.87 | 16.65 | 16.74 | +0.06% | 1.03 | 1.20% |
| 2025-08-04 | 16.14 | 16.78 | 16.12 | 16.73 | +2.45% | 1.47 | 1.73% |
| 2025-08-01 | 16.42 | 16.53 | 16.08 | 16.33 | +0.25% | 1.39 | 1.66% |
| 2025-07-31 | 16.32 | 16.61 | 16.25 | 16.29 | -0.61% | 1.33 | 1.57% |
| 2025-07-30 | 16.59 | 16.63 | 16.29 | 16.39 | -3.25% | 1.92 | 2.26% |
| 2025-07-29 | 16.66 | 17.38 | 16.64 | 16.94 | +1.38% | 1.94 | 2.22% |
| 2025-07-28 | 16.89 | 16.95 | 16.58 | 16.71 | -0.83% | 1.37 | 1.59% |
| 2025-07-25 | 16.83 | 17.08 | 16.61 | 16.85 | +1.08% | 2.15 | 2.48% |
| 2025-07-24 | 16.54 | 16.76 | 16.45 | 16.67 | +0.36% | 1.73 | 2.01% |
| 2025-07-23 | 17.21 | 17.46 | 16.57 | 16.61 | -2.29% | 3.31 | 3.82% |