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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.16 | 15.59 | 15.14 | 15.57 | +2.29% | 0.81 | 1.01% |
| 2025-06-23 | 14.87 | 15.25 | 14.85 | 15.22 | +1.12% | 0.51 | 0.65% |
| 2025-06-20 | 15.01 | 15.43 | 15.01 | 15.05 | +0.27% | 0.72 | 0.92% |
| 2025-06-19 | 15.47 | 15.47 | 14.96 | 15.01 | -3.21% | 0.92 | 1.18% |
| 2025-06-18 | 15.39 | 15.56 | 15.33 | 15.51 | +0.13% | 0.66 | 0.82% |
| 2025-06-17 | 15.57 | 15.68 | 15.41 | 15.49 | -0.51% | 0.64 | 0.79% |
| 2025-06-16 | 15.34 | 15.63 | 15.34 | 15.57 | +1.03% | 0.64 | 0.79% |
| 2025-06-13 | 15.76 | 15.76 | 15.38 | 15.41 | -2.64% | 0.90 | 1.12% |
| 2025-06-12 | 15.90 | 15.99 | 15.74 | 15.83 | -0.87% | 0.85 | 1.04% |
| 2025-06-11 | 15.90 | 16.08 | 15.83 | 15.97 | +0.50% | 0.74 | 0.89% |
| 2025-06-10 | 16.31 | 16.31 | 15.63 | 15.89 | -2.44% | 1.42 | 1.73% |
| 2025-06-09 | 15.97 | 16.37 | 15.92 | 16.29 | +2.31% | 1.22 | 1.45% |
| 2025-06-06 | 16.18 | 16.23 | 15.85 | 15.92 | -1.54% | 0.97 | 1.17% |
| 2025-06-05 | 15.99 | 16.19 | 15.78 | 16.17 | +1.44% | 1.17 | 1.41% |
| 2025-06-04 | 16.08 | 16.38 | 15.91 | 15.94 | -0.12% | 1.17 | 1.41% |
| 2025-06-03 | 15.87 | 16.13 | 15.83 | 15.96 | -1.11% | 1.09 | 1.32% |
| 2025-05-30 | 16.70 | 16.70 | 16.05 | 16.14 | -3.74% | 1.52 | 1.80% |
| 2025-05-29 | 16.28 | 16.79 | 16.21 | 16.77 | +3.63% | 2.17 | 2.52% |
| 2025-05-28 | 16.85 | 17.12 | 16.13 | 16.18 | -5.47% | 2.75 | 3.24% |
| 2025-05-27 | 17.03 | 17.45 | 16.84 | 17.12 | -0.29% | 2.33 | 2.63% |