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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.20 | 17.69 | 16.99 | 17.17 | -2.16% | 3.27 | 3.66% |
| 2025-05-23 | 16.65 | 17.71 | 16.51 | 17.54 | +4.38% | 4.85 | 5.41% |
| 2025-05-22 | 17.01 | 17.47 | 16.74 | 16.81 | -2.26% | 3.48 | 3.94% |
| 2025-05-21 | 17.62 | 17.87 | 17.14 | 17.20 | -6.14% | 5.12 | 5.68% |
| 2025-05-20 | 16.89 | 18.85 | 16.82 | 18.32 | +8.55% | 8.82 | 9.57% |
| 2025-05-19 | 16.37 | 17.91 | 15.56 | 16.88 | +12.48% | 6.26 | 7.20% |
| 2025-05-16 | 14.96 | 15.17 | 14.93 | 15.00 | +0.27% | 0.64 | 0.82% |
| 2025-05-15 | 15.52 | 15.61 | 14.96 | 14.96 | -3.59% | 0.87 | 1.11% |
| 2025-05-14 | 15.48 | 15.67 | 15.33 | 15.52 | -0.19% | 0.77 | 0.96% |
| 2025-05-13 | 15.83 | 15.92 | 15.49 | 15.55 | -1.01% | 0.78 | 0.96% |
| 2025-05-12 | 15.59 | 15.71 | 15.45 | 15.71 | +1.94% | 0.84 | 1.04% |
| 2025-05-09 | 15.60 | 15.71 | 15.21 | 15.41 | -1.90% | 0.95 | 1.19% |
| 2025-05-08 | 15.13 | 15.72 | 15.12 | 15.71 | -0.06% | 1.30 | 1.62% |
| 2025-05-07 | 15.96 | 16.20 | 15.55 | 15.72 | -0.38% | 1.22 | 1.48% |
| 2025-05-06 | 15.52 | 15.79 | 15.46 | 15.78 | +3.06% | 0.94 | 1.16% |