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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.89 | 17.95 | 17.09 | 17.18 | -3.86% | 1.73 | 1.94% |
| 2025-11-18 | 18.32 | 18.43 | 17.77 | 17.87 | -2.35% | 1.72 | 1.84% |
| 2025-11-17 | 17.86 | 18.38 | 17.86 | 18.30 | +1.50% | 1.74 | 1.85% |
| 2025-11-14 | 17.72 | 18.50 | 17.72 | 18.03 | +0.33% | 1.91 | 2.04% |
| 2025-11-13 | 17.88 | 18.15 | 17.61 | 17.97 | +0.62% | 1.32 | 1.43% |
| 2025-11-12 | 18.29 | 18.37 | 17.79 | 17.86 | -2.78% | 1.68 | 1.81% |
| 2025-11-11 | 18.66 | 18.70 | 18.30 | 18.37 | -2.03% | 1.94 | 2.05% |
| 2025-11-10 | 18.24 | 18.78 | 18.11 | 18.75 | +2.85% | 2.86 | 3.01% |
| 2025-11-07 | 18.34 | 18.64 | 18.15 | 18.23 | -1.73% | 2.06 | 2.18% |
| 2025-11-06 | 18.69 | 18.78 | 18.42 | 18.55 | -1.33% | 2.51 | 2.63% |
| 2025-11-05 | 18.37 | 19.07 | 18.22 | 18.80 | -0.42% | 4.10 | 4.27% |
| 2025-11-04 | 17.50 | 18.91 | 17.36 | 18.88 | +7.27% | 5.21 | 5.47% |
| 2025-11-03 | 17.59 | 17.77 | 17.37 | 17.60 | +0.11% | 1.28 | 1.41% |
| 2025-10-31 | 17.23 | 17.83 | 17.12 | 17.58 | +1.62% | 1.68 | 1.87% |
| 2025-10-30 | 17.58 | 17.97 | 17.30 | 17.30 | -1.20% | 1.63 | 1.80% |
| 2025-10-29 | 17.58 | 17.69 | 17.36 | 17.51 | -1.46% | 1.54 | 1.70% |
| 2025-10-28 | 17.43 | 18.07 | 17.35 | 17.77 | +1.78% | 2.07 | 2.25% |
| 2025-10-27 | 17.68 | 17.75 | 17.31 | 17.46 | +0.11% | 1.17 | 1.30% |
| 2025-10-24 | 17.40 | 17.64 | 17.40 | 17.44 | -0.80% | 1.27 | 1.41% |
| 2025-10-23 | 17.09 | 17.68 | 17.06 | 17.58 | +2.21% | 1.48 | 1.65% |