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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.21 | 15.33 | 15.10 | 15.21 | -0.52% | 0.53 | 0.68% |
| 2026-04-20 | 15.17 | 15.42 | 15.10 | 15.29 | +1.33% | 0.65 | 0.83% |
| 2026-04-17 | 14.96 | 15.17 | 14.85 | 15.09 | +0.40% | 0.61 | 0.79% |
| 2026-04-16 | 14.98 | 15.09 | 14.78 | 15.03 | +0.67% | 0.64 | 0.83% |
| 2026-04-15 | 14.81 | 15.29 | 14.71 | 14.93 | +1.29% | 1.28 | 1.65% |
| 2026-04-14 | 14.72 | 14.85 | 14.64 | 14.74 | +0.96% | 0.52 | 0.68% |
| 2026-04-13 | 14.67 | 14.76 | 14.56 | 14.60 | -0.75% | 0.50 | 0.66% |
| 2026-04-10 | 14.60 | 14.86 | 14.53 | 14.71 | +1.31% | 0.58 | 0.76% |
| 2026-04-09 | 14.60 | 14.87 | 14.46 | 14.52 | -0.95% | 0.92 | 1.22% |
| 2026-04-08 | 14.44 | 14.68 | 14.41 | 14.66 | +3.24% | 0.76 | 1.01% |
| 2026-04-07 | 14.01 | 14.25 | 13.85 | 14.20 | +2.31% | 0.62 | 0.86% |
| 2026-04-03 | 14.22 | 14.22 | 13.75 | 13.88 | -2.05% | 0.68 | 0.95% |
| 2026-04-02 | 14.36 | 14.40 | 14.08 | 14.17 | -1.60% | 0.51 | 0.69% |
| 2026-04-01 | 14.39 | 14.49 | 14.23 | 14.40 | +1.77% | 0.56 | 0.75% |
| 2026-03-31 | 14.28 | 14.51 | 14.12 | 14.15 | -1.05% | 0.49 | 0.66% |
| 2026-03-30 | 14.28 | 14.37 | 14.03 | 14.30 | -1.04% | 0.52 | 0.71% |
| 2026-03-27 | 13.85 | 14.48 | 13.76 | 14.45 | +2.56% | 0.65 | 0.89% |
| 2026-03-26 | 14.44 | 14.56 | 13.99 | 14.09 | -2.42% | 0.61 | 0.83% |
| 2026-03-25 | 14.37 | 14.62 | 14.35 | 14.44 | +0.91% | 0.69 | 0.93% |
| 2026-03-24 | 14.17 | 14.34 | 13.90 | 14.31 | +3.17% | 0.76 | 1.04% |