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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.70 | 14.70 | 13.75 | 13.87 | -6.79% | 1.17 | 1.59% |
| 2026-03-20 | 15.48 | 15.61 | 14.88 | 14.88 | -3.31% | 0.82 | 1.06% |
| 2026-03-19 | 15.64 | 15.74 | 15.35 | 15.39 | -2.59% | 0.59 | 0.74% |
| 2026-03-18 | 15.67 | 15.85 | 15.61 | 15.80 | +0.83% | 0.51 | 0.63% |
| 2026-03-17 | 16.00 | 16.12 | 15.65 | 15.67 | -1.94% | 0.58 | 0.71% |
| 2026-03-16 | 15.90 | 16.06 | 15.86 | 15.98 | +0.31% | 0.55 | 0.67% |
| 2026-03-13 | 16.11 | 16.24 | 15.90 | 15.93 | -1.42% | 0.61 | 0.73% |
| 2026-03-12 | 16.40 | 16.55 | 16.10 | 16.16 | -1.88% | 0.81 | 0.96% |
| 2026-03-11 | 16.46 | 16.64 | 16.38 | 16.47 | 0.00% | 0.84 | 0.98% |
| 2026-03-10 | 16.51 | 16.64 | 16.32 | 16.47 | +0.49% | 1.05 | 1.24% |
| 2026-03-09 | 16.09 | 16.42 | 15.80 | 16.39 | +0.86% | 1.22 | 1.47% |
| 2026-03-06 | 16.00 | 16.42 | 15.95 | 16.25 | +0.81% | 0.99 | 1.18% |
| 2026-03-05 | 15.79 | 16.29 | 15.76 | 16.12 | +3.93% | 1.52 | 1.83% |
| 2026-03-04 | 15.31 | 15.79 | 15.31 | 15.51 | -0.26% | 0.99 | 1.23% |
| 2026-03-03 | 16.25 | 16.36 | 15.46 | 15.55 | -4.01% | 1.41 | 1.72% |
| 2026-03-02 | 16.69 | 16.98 | 16.17 | 16.20 | -4.59% | 1.82 | 2.15% |
| 2026-02-27 | 17.08 | 17.10 | 16.88 | 16.98 | -0.76% | 0.87 | 1.00% |
| 2026-02-26 | 17.14 | 17.20 | 17.00 | 17.11 | -0.12% | 0.79 | 0.90% |
| 2026-02-25 | 16.99 | 17.17 | 16.92 | 17.13 | +0.71% | 0.86 | 0.97% |
| 2026-02-24 | 16.97 | 17.06 | 16.84 | 17.01 | +1.49% | 0.86 | 0.98% |