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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.40 | 17.47 | 16.58 | 17.01 | -1.90% | 1.42 | 1.63% |
| 2025-12-16 | 17.61 | 17.93 | 17.30 | 17.34 | -1.98% | 1.17 | 1.30% |
| 2025-12-15 | 17.68 | 17.93 | 17.63 | 17.69 | -0.90% | 1.18 | 1.29% |
| 2025-12-12 | 17.44 | 17.91 | 17.44 | 17.85 | +2.18% | 1.90 | 2.07% |
| 2025-12-11 | 17.72 | 17.86 | 17.46 | 17.47 | -1.36% | 1.32 | 1.45% |
| 2025-12-10 | 17.81 | 18.12 | 17.63 | 17.71 | -1.45% | 1.41 | 1.54% |
| 2025-12-09 | 17.83 | 18.10 | 17.55 | 17.97 | +1.87% | 2.32 | 2.53% |
| 2025-12-08 | 17.25 | 17.79 | 17.25 | 17.64 | +2.08% | 1.53 | 1.69% |
| 2025-12-05 | 16.85 | 17.30 | 16.66 | 17.28 | +2.55% | 0.97 | 1.11% |
| 2025-12-04 | 16.91 | 16.99 | 16.72 | 16.85 | -0.59% | 0.59 | 0.68% |
| 2025-12-03 | 17.00 | 17.09 | 16.83 | 16.95 | -0.76% | 0.73 | 0.84% |
| 2025-12-02 | 16.85 | 17.23 | 16.85 | 17.08 | +0.95% | 1.00 | 1.14% |
| 2025-12-01 | 16.65 | 17.05 | 16.65 | 16.92 | +1.62% | 0.97 | 1.11% |
| 2025-11-28 | 16.38 | 16.65 | 16.32 | 16.65 | +1.22% | 0.61 | 0.72% |
| 2025-11-27 | 16.59 | 16.70 | 16.39 | 16.45 | -1.61% | 0.94 | 1.10% |
| 2025-11-26 | 16.54 | 16.95 | 16.36 | 16.72 | +1.33% | 1.39 | 1.62% |
| 2025-11-25 | 16.55 | 16.74 | 16.47 | 16.50 | +0.67% | 0.84 | 0.98% |
| 2025-11-24 | 16.24 | 16.52 | 16.17 | 16.39 | +1.11% | 0.74 | 0.88% |
| 2025-11-21 | 16.78 | 17.08 | 16.17 | 16.21 | -4.70% | 1.28 | 1.51% |
| 2025-11-20 | 17.32 | 17.37 | 16.96 | 17.01 | -0.99% | 0.98 | 1.11% |