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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.17 | 17.55 | 16.93 | 17.20 | +0.06% | 1.25 | 1.40% |
| 2025-10-21 | 17.05 | 17.31 | 16.95 | 17.19 | +0.53% | 1.05 | 1.19% |
| 2025-10-20 | 17.01 | 17.23 | 16.95 | 17.10 | +1.79% | 1.17 | 1.33% |
| 2025-10-17 | 17.60 | 17.65 | 16.78 | 16.80 | -4.38% | 1.65 | 1.86% |
| 2025-10-16 | 18.15 | 18.22 | 17.51 | 17.57 | -3.88% | 2.19 | 2.39% |
| 2025-10-15 | 18.24 | 18.40 | 17.93 | 18.28 | +0.33% | 1.66 | 1.77% |
| 2025-10-14 | 18.99 | 19.16 | 18.16 | 18.22 | -4.00% | 3.77 | 3.92% |
| 2025-10-13 | 17.90 | 19.10 | 17.69 | 18.98 | +1.93% | 4.16 | 4.35% |
| 2025-10-10 | 18.50 | 18.75 | 18.17 | 18.62 | +0.32% | 2.65 | 2.79% |
| 2025-10-09 | 18.58 | 18.94 | 18.31 | 18.56 | +0.05% | 2.90 | 3.02% |
| 2025-09-30 | 18.83 | 18.91 | 18.55 | 18.55 | -0.80% | 3.28 | 3.40% |
| 2025-09-29 | 19.28 | 19.60 | 18.69 | 18.70 | -3.11% | 5.14 | 5.26% |
| 2025-09-26 | 19.68 | 20.44 | 19.21 | 19.30 | -2.08% | 7.24 | 7.09% |
| 2025-09-25 | 18.66 | 20.45 | 18.44 | 19.71 | +4.90% | 9.33 | 9.38% |
| 2025-09-24 | 17.65 | 19.46 | 17.51 | 18.79 | +4.97% | 6.92 | 7.24% |
| 2025-09-23 | 18.19 | 18.20 | 17.28 | 17.90 | -0.67% | 3.67 | 4.04% |
| 2025-09-22 | 18.30 | 18.63 | 17.83 | 18.02 | -1.69% | 4.85 | 5.19% |
| 2025-09-19 | 18.19 | 19.44 | 17.60 | 18.33 | +7.44% | 7.59 | 8.00% |
| 2025-09-18 | 17.61 | 17.68 | 16.91 | 17.06 | -3.56% | 2.25 | 2.51% |
| 2025-09-17 | 17.10 | 17.78 | 17.00 | 17.69 | +3.81% | 2.84 | 3.14% |