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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.03 | 17.08 | 16.80 | 17.04 | +0.47% | 1.05 | 1.21% |
| 2025-09-15 | 17.21 | 17.21 | 16.94 | 16.96 | -1.11% | 0.99 | 1.13% |
| 2025-09-12 | 17.29 | 17.49 | 17.11 | 17.15 | -0.64% | 1.49 | 1.67% |
| 2025-09-11 | 16.81 | 17.28 | 16.63 | 17.26 | +2.25% | 1.38 | 1.57% |
| 2025-09-10 | 17.10 | 17.26 | 16.80 | 16.88 | -1.40% | 1.09 | 1.24% |
| 2025-09-09 | 17.33 | 17.52 | 16.98 | 17.12 | -1.44% | 1.49 | 1.67% |
| 2025-09-08 | 17.21 | 17.44 | 17.11 | 17.37 | +1.40% | 1.49 | 1.68% |
| 2025-09-05 | 16.53 | 17.15 | 16.53 | 17.13 | +3.19% | 1.49 | 1.72% |
| 2025-09-04 | 17.15 | 17.38 | 16.30 | 16.60 | -2.52% | 1.72 | 1.98% |
| 2025-09-03 | 17.39 | 17.68 | 16.96 | 17.03 | -0.93% | 1.61 | 1.81% |
| 2025-09-02 | 17.70 | 17.80 | 17.02 | 17.19 | -2.66% | 1.76 | 1.97% |
| 2025-09-01 | 17.61 | 17.91 | 17.58 | 17.66 | +0.34% | 1.44 | 1.58% |
| 2025-08-29 | 17.96 | 17.98 | 17.54 | 17.60 | -2.06% | 1.55 | 1.69% |
| 2025-08-28 | 17.63 | 18.08 | 17.27 | 17.97 | +1.76% | 2.42 | 2.65% |
| 2025-08-27 | 18.21 | 18.42 | 17.63 | 17.66 | -3.18% | 2.70 | 2.89% |
| 2025-08-26 | 18.11 | 18.48 | 17.85 | 18.24 | +0.89% | 2.42 | 2.59% |
| 2025-08-25 | 17.88 | 18.43 | 17.88 | 18.08 | +1.69% | 2.76 | 2.96% |
| 2025-08-22 | 17.67 | 17.83 | 17.48 | 17.78 | +1.14% | 1.76 | 1.92% |
| 2025-08-21 | 17.79 | 17.85 | 17.47 | 17.58 | -1.57% | 1.86 | 2.05% |
| 2025-08-20 | 17.42 | 17.88 | 17.25 | 17.86 | +2.23% | 1.89 | 2.09% |