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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.54 | 17.01 | 16.35 | 17.00 | +3.28% | 3.64 | 4.22% |
| 2025-07-21 | 16.23 | 16.52 | 16.23 | 16.46 | -0.66% | 2.13 | 2.52% |
| 2025-07-18 | 16.14 | 16.65 | 15.95 | 16.57 | +2.98% | 3.16 | 3.75% |
| 2025-07-17 | 15.82 | 16.10 | 15.80 | 16.09 | +1.45% | 1.12 | 1.35% |
| 2025-07-16 | 15.70 | 16.05 | 15.70 | 15.86 | +0.57% | 0.89 | 1.08% |
| 2025-07-15 | 15.89 | 15.95 | 15.43 | 15.77 | -0.76% | 1.06 | 1.31% |
| 2025-07-14 | 15.90 | 16.01 | 15.73 | 15.89 | -0.06% | 0.60 | 0.73% |
| 2025-07-11 | 15.78 | 16.00 | 15.62 | 15.90 | +1.02% | 0.96 | 1.18% |
| 2025-07-10 | 15.81 | 15.95 | 15.71 | 15.74 | -0.69% | 0.65 | 0.79% |
| 2025-07-09 | 16.01 | 16.15 | 15.83 | 15.85 | -1.37% | 0.92 | 1.11% |
| 2025-07-08 | 15.93 | 16.08 | 15.76 | 16.07 | +2.42% | 1.36 | 1.66% |
| 2025-07-07 | 15.61 | 15.73 | 15.55 | 15.69 | +0.13% | 0.70 | 0.86% |
| 2025-07-04 | 15.85 | 15.94 | 15.62 | 15.67 | -1.38% | 0.93 | 1.15% |
| 2025-07-03 | 15.97 | 16.05 | 15.80 | 15.89 | -0.31% | 0.81 | 0.99% |
| 2025-07-02 | 16.22 | 16.33 | 15.81 | 15.94 | -1.79% | 1.47 | 1.77% |
| 2025-07-01 | 16.19 | 16.47 | 16.02 | 16.23 | +0.74% | 1.84 | 2.20% |
| 2025-06-30 | 16.13 | 16.38 | 15.93 | 16.11 | +0.81% | 1.90 | 2.28% |
| 2025-06-27 | 15.51 | 16.52 | 15.50 | 15.98 | +2.82% | 2.74 | 3.30% |
| 2025-06-26 | 15.78 | 15.81 | 15.53 | 15.54 | -1.51% | 1.00 | 1.23% |
| 2025-06-25 | 15.53 | 15.80 | 15.46 | 15.78 | +1.34% | 1.22 | 1.50% |