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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.16 | 19.26 | 18.31 | 18.33 | -1.03% | 2.74 | 2.86% |
| 2026-01-15 | 18.51 | 18.90 | 18.26 | 18.52 | -1.12% | 3.19 | 3.34% |
| 2026-01-14 | 18.25 | 19.90 | 18.24 | 18.73 | +2.91% | 6.22 | 6.39% |
| 2026-01-13 | 17.81 | 18.65 | 17.62 | 18.20 | +2.25% | 4.69 | 4.99% |
| 2026-01-12 | 17.18 | 17.92 | 17.10 | 17.80 | +4.83% | 2.94 | 3.24% |
| 2026-01-09 | 16.67 | 17.10 | 16.67 | 16.98 | +1.13% | 1.35 | 1.55% |
| 2026-01-08 | 16.46 | 16.89 | 16.43 | 16.79 | +1.70% | 1.26 | 1.46% |
| 2026-01-07 | 17.06 | 17.13 | 16.48 | 16.51 | -3.28% | 1.90 | 2.21% |
| 2026-01-06 | 16.99 | 17.45 | 16.85 | 17.07 | +1.91% | 1.93 | 2.19% |
| 2026-01-05 | 16.49 | 16.78 | 16.40 | 16.75 | +2.51% | 1.05 | 1.23% |
| 2025-12-31 | 16.51 | 16.60 | 16.28 | 16.34 | -0.91% | 0.74 | 0.88% |
| 2025-12-30 | 16.72 | 16.75 | 16.46 | 16.49 | -0.78% | 0.84 | 0.99% |
| 2025-12-29 | 16.95 | 16.98 | 16.59 | 16.62 | -1.60% | 0.96 | 1.11% |
| 2025-12-26 | 17.19 | 17.21 | 16.89 | 16.89 | -1.57% | 0.84 | 0.96% |
| 2025-12-25 | 17.14 | 17.25 | 17.06 | 17.16 | +0.18% | 0.71 | 0.80% |
| 2025-12-24 | 16.66 | 17.17 | 16.66 | 17.13 | +2.21% | 0.91 | 1.03% |
| 2025-12-23 | 16.91 | 17.01 | 16.70 | 16.76 | -1.00% | 0.78 | 0.90% |
| 2025-12-22 | 17.11 | 17.19 | 16.92 | 16.93 | -0.99% | 0.86 | 0.97% |
| 2025-12-19 | 17.25 | 17.39 | 17.02 | 17.10 | -0.06% | 0.80 | 0.91% |
| 2025-12-18 | 17.09 | 17.38 | 16.88 | 17.11 | +0.59% | 0.82 | 0.93% |