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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.13 | 17.24 | 16.75 | 16.76 | -4.17% | 1.72 | 1.97% |
| 2026-02-12 | 17.31 | 17.65 | 17.10 | 17.49 | +0.98% | 1.20 | 1.34% |
| 2026-02-11 | 17.44 | 17.65 | 17.31 | 17.32 | -0.63% | 0.86 | 0.95% |
| 2026-02-10 | 17.60 | 17.65 | 17.29 | 17.43 | -0.97% | 1.74 | 1.93% |
| 2026-02-09 | 17.03 | 17.98 | 16.93 | 17.60 | +4.58% | 2.54 | 2.82% |
| 2026-02-06 | 16.88 | 17.06 | 16.70 | 16.83 | -0.77% | 0.96 | 1.10% |
| 2026-02-05 | 17.18 | 17.21 | 16.89 | 16.96 | -2.08% | 1.13 | 1.29% |
| 2026-02-04 | 17.08 | 17.53 | 16.96 | 17.32 | +0.87% | 1.52 | 1.71% |
| 2026-02-03 | 17.08 | 17.33 | 17.00 | 17.17 | +1.54% | 1.21 | 1.37% |
| 2026-02-02 | 16.84 | 17.34 | 16.73 | 16.91 | +1.08% | 1.71 | 1.94% |
| 2026-01-30 | 17.01 | 17.17 | 16.54 | 16.73 | -1.93% | 1.51 | 1.75% |
| 2026-01-29 | 17.45 | 17.61 | 16.96 | 17.06 | -2.23% | 1.36 | 1.54% |
| 2026-01-28 | 17.97 | 18.05 | 17.40 | 17.45 | -2.84% | 1.37 | 1.51% |
| 2026-01-27 | 17.93 | 18.18 | 17.50 | 17.96 | +0.06% | 1.52 | 1.66% |
| 2026-01-26 | 18.31 | 18.56 | 17.80 | 17.95 | -1.59% | 1.73 | 1.85% |
| 2026-01-23 | 18.01 | 18.38 | 17.83 | 18.24 | +1.90% | 1.88 | 2.01% |
| 2026-01-22 | 18.15 | 18.23 | 17.80 | 17.90 | -1.38% | 1.56 | 1.68% |
| 2026-01-21 | 18.18 | 18.66 | 18.10 | 18.15 | -1.14% | 1.81 | 1.92% |
| 2026-01-20 | 18.73 | 19.10 | 18.19 | 18.36 | -1.18% | 2.35 | 2.46% |
| 2026-01-19 | 18.39 | 18.92 | 18.30 | 18.58 | +1.36% | 2.68 | 2.79% |