麦克奥迪(300341)股票行情
麦克奥迪(300341)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.42 | 16.33 | 0.04 | 0.25% | 16.08 | 16.53 | 85296 | 13906.05 | 1.66% | 0.00 |
| 2025-07-31 | 16.32 | 16.29 | -0.10 | -0.61% | 16.25 | 16.61 | 81090 | 13343.56 | 1.57% | 0.00 |
| 2025-07-30 | 16.59 | 16.39 | -0.55 | -3.25% | 16.29 | 16.63 | 116546 | 19170.01 | 2.26% | 0.00 |
| 2025-07-29 | 16.66 | 16.94 | 0.23 | 1.38% | 16.64 | 17.38 | 114313 | 19392.02 | 2.22% | 0.00 |
| 2025-07-28 | 16.89 | 16.71 | -0.14 | -0.83% | 16.58 | 16.95 | 81890 | 13711.71 | 1.59% | 0.00 |
| 2025-07-25 | 16.83 | 16.85 | 0.18 | 1.08% | 16.61 | 17.08 | 127916 | 21501.11 | 2.48% | 20.00 |
| 2025-07-24 | 16.54 | 16.67 | 0.06 | 0.36% | 16.45 | 16.76 | 103828 | 17263.62 | 2.01% | 0.00 |
| 2025-07-23 | 17.21 | 16.61 | -0.39 | -2.29% | 16.57 | 17.46 | 196695 | 33115.53 | 3.82% | 0.00 |
| 2025-07-22 | 16.54 | 17.00 | 0.54 | 3.28% | 16.35 | 17.01 | 217421 | 36402.85 | 4.22% | 0.00 |
| 2025-07-21 | 16.23 | 16.46 | -0.11 | -0.66% | 16.23 | 16.52 | 129759 | 21285.26 | 2.52% | 31.00 |
| 2025-07-18 | 16.14 | 16.57 | 0.48 | 2.98% | 15.95 | 16.65 | 193373 | 31623.04 | 3.75% | 0.00 |
| 2025-07-17 | 15.82 | 16.09 | 0.23 | 1.45% | 15.80 | 16.10 | 69784 | 11174.20 | 1.35% | 1.00 |
| 2025-07-16 | 15.70 | 15.86 | 0.09 | 0.57% | 15.70 | 16.05 | 55731 | 8861.33 | 1.08% | 15.00 |
| 2025-07-15 | 15.89 | 15.77 | -0.12 | -0.76% | 15.43 | 15.95 | 67535 | 10563.68 | 1.31% | 0.00 |
| 2025-07-14 | 15.90 | 15.89 | -0.01 | -0.06% | 15.73 | 16.01 | 37802 | 5980.78 | 0.73% | 0.00 |
| 2025-07-11 | 15.78 | 15.90 | 0.16 | 1.02% | 15.62 | 16.00 | 60760 | 9623.10 | 1.18% | 17.00 |
| 2025-07-10 | 15.81 | 15.74 | -0.11 | -0.69% | 15.71 | 15.95 | 40913 | 6459.60 | 0.79% | 0.00 |
| 2025-07-09 | 16.01 | 15.85 | -0.22 | -1.37% | 15.83 | 16.15 | 57343 | 9151.70 | 1.11% | 1.00 |
| 2025-07-08 | 15.93 | 16.07 | 0.38 | 2.42% | 15.76 | 16.08 | 85554 | 13608.32 | 1.66% | 1.00 |
| 2025-07-07 | 15.61 | 15.69 | 0.02 | 0.13% | 15.55 | 15.73 | 44500 | 6963.98 | 0.86% | 0.00 |
| 2025-07-04 | 15.85 | 15.67 | -0.22 | -1.38% | 15.62 | 15.94 | 59266 | 9319.57 | 1.15% | 0.00 |
| 2025-07-03 | 15.97 | 15.89 | -0.05 | -0.31% | 15.80 | 16.05 | 51039 | 8118.39 | 0.99% | 10.00 |
| 2025-07-02 | 16.22 | 15.94 | -0.29 | -1.79% | 15.81 | 16.33 | 91447 | 14652.08 | 1.77% | 0.00 |
| 2025-07-01 | 16.19 | 16.23 | 0.12 | 0.74% | 16.02 | 16.47 | 113569 | 18418.55 | 2.20% | 10029.00 |
| 2025-06-30 | 16.20 | 16.18 | 0.13 | 0.81% | 16.00 | 16.45 | 117424 | 19046.53 | 2.28% | 11000.00 |
| 2025-06-27 | 15.58 | 16.05 | 0.44 | 2.82% | 15.57 | 16.59 | 170128 | 27423.74 | 3.30% | 10019.00 |
| 2025-06-26 | 15.85 | 15.61 | -0.24 | -1.51% | 15.60 | 15.88 | 63613 | 10013.10 | 1.23% | 10000.00 |
| 2025-06-25 | 15.60 | 15.85 | 0.21 | 1.34% | 15.53 | 15.87 | 77338 | 12155.24 | 1.50% | 10015.00 |
| 2025-06-24 | 15.23 | 15.64 | 0.35 | 2.29% | 15.21 | 15.66 | 52179 | 8103.19 | 1.01% | 10000.00 |
| 2025-06-23 | 14.93 | 15.29 | 0.17 | 1.12% | 14.91 | 15.32 | 33398 | 5076.61 | 0.65% | 0.00 |
| 2025-06-20 | 15.08 | 15.12 | 0.04 | 0.27% | 15.08 | 15.50 | 47646 | 7245.20 | 0.92% | 0.00 |
| 2025-06-19 | 15.54 | 15.08 | -0.50 | -3.21% | 15.03 | 15.54 | 60655 | 9241.75 | 1.18% | 0.00 |
| 2025-06-18 | 15.46 | 15.58 | 0.02 | 0.13% | 15.40 | 15.63 | 42390 | 6580.40 | 0.82% | 0.00 |
| 2025-06-17 | 15.64 | 15.56 | -0.08 | -0.51% | 15.48 | 15.75 | 40963 | 6388.90 | 0.79% | 0.00 |
| 2025-06-16 | 15.41 | 15.64 | 0.16 | 1.03% | 15.41 | 15.70 | 40836 | 6381.80 | 0.79% | 0.00 |
| 2025-06-13 | 15.83 | 15.48 | -0.42 | -2.64% | 15.45 | 15.83 | 57842 | 9011.89 | 1.12% | 0.00 |
| 2025-06-12 | 15.97 | 15.90 | -0.14 | -0.87% | 15.81 | 16.06 | 53442 | 8496.90 | 1.04% | 0.00 |
| 2025-06-11 | 15.97 | 16.04 | 0.08 | 0.50% | 15.90 | 16.15 | 45843 | 7352.64 | 0.89% | 9000.00 |
| 2025-06-10 | 16.38 | 15.96 | -0.40 | -2.44% | 15.70 | 16.38 | 88909 | 14243.02 | 1.73% | 0.00 |
| 2025-06-09 | 16.04 | 16.36 | 0.37 | 2.31% | 15.99 | 16.44 | 74740 | 12178.00 | 1.45% | 0.00 |
| 2025-06-06 | 16.25 | 15.99 | -0.25 | -1.54% | 15.92 | 16.30 | 60425 | 9674.69 | 1.17% | 10.00 |
| 2025-06-05 | 16.06 | 16.24 | 0.23 | 1.44% | 15.85 | 16.26 | 72624 | 11688.66 | 1.41% | 20.00 |
| 2025-06-04 | 16.15 | 16.01 | -0.02 | -0.12% | 15.98 | 16.45 | 72698 | 11732.26 | 1.41% | 10.00 |
| 2025-06-03 | 15.94 | 16.03 | -0.18 | -1.11% | 15.90 | 16.20 | 68122 | 10922.52 | 1.32% | 0.00 |
| 2025-05-30 | 16.77 | 16.21 | -0.63 | -3.74% | 16.12 | 16.77 | 92823 | 15164.49 | 1.80% | 0.00 |
| 2025-05-29 | 16.35 | 16.84 | 0.59 | 3.63% | 16.28 | 16.86 | 129891 | 21694.35 | 2.52% | 5.00 |
| 2025-05-28 | 16.92 | 16.25 | -0.94 | -5.47% | 16.20 | 17.19 | 166844 | 27534.92 | 3.24% | 0.00 |
| 2025-05-27 | 17.10 | 17.19 | -0.05 | -0.29% | 16.91 | 17.53 | 135538 | 23319.12 | 2.63% | 2.00 |
| 2025-05-26 | 17.27 | 17.24 | -0.38 | -2.16% | 17.06 | 17.77 | 188518 | 32690.89 | 3.66% | 0.00 |
| 2025-05-23 | 16.72 | 17.62 | 0.74 | 4.38% | 16.58 | 17.79 | 278612 | 48504.99 | 5.41% | 16.00 |
| 2025-05-22 | 17.08 | 16.88 | -0.39 | -2.26% | 16.81 | 17.55 | 202879 | 34800.16 | 3.94% | 0.00 |
| 2025-05-21 | 17.70 | 17.27 | -1.13 | -6.14% | 17.21 | 17.95 | 292958 | 51185.10 | 5.68% | 0.00 |
| 2025-05-20 | 16.96 | 18.40 | 1.45 | 8.55% | 16.89 | 18.93 | 493350 | 88232.07 | 9.57% | 0.00 |
| 2025-05-19 | 16.44 | 16.95 | 1.88 | 12.48% | 15.63 | 17.99 | 371036 | 62594.62 | 7.20% | 44.00 |
| 2025-05-16 | 15.03 | 15.07 | 0.04 | 0.27% | 14.99 | 15.24 | 42167 | 6385.97 | 0.82% | 0.00 |
| 2025-05-15 | 15.59 | 15.03 | -0.56 | -3.59% | 15.02 | 15.68 | 57408 | 8713.00 | 1.11% | 0.00 |
| 2025-05-14 | 15.55 | 15.59 | -0.03 | -0.19% | 15.40 | 15.74 | 49611 | 7719.74 | 0.96% | 0.00 |
| 2025-05-13 | 15.90 | 15.62 | -0.16 | -1.01% | 15.56 | 15.99 | 49265 | 7750.74 | 0.96% | 0.00 |
| 2025-05-12 | 15.66 | 15.78 | 0.30 | 1.94% | 15.52 | 15.78 | 53631 | 8408.26 | 1.04% | 0.00 |
| 2025-05-09 | 15.67 | 15.48 | -0.30 | -1.90% | 15.28 | 15.78 | 61379 | 9493.21 | 1.19% | 3.00 |
| 2025-05-08 | 15.20 | 15.78 | -0.01 | -0.06% | 15.19 | 15.79 | 83588 | 13033.27 | 1.62% | 0.00 |
| 2025-05-07 | 16.03 | 15.79 | -0.06 | -0.38% | 15.62 | 16.27 | 76301 | 12150.08 | 1.48% | 0.00 |
| 2025-05-06 | 15.59 | 15.85 | 0.47 | 3.06% | 15.53 | 15.86 | 59737 | 9402.07 | 1.16% | 0.00 |
| 2025-04-30 | 15.10 | 15.38 | 0.28 | 1.85% | 15.09 | 15.50 | 45738 | 7044.69 | 0.89% | 0.00 |
| 2025-04-29 | 15.00 | 15.10 | 0.02 | 0.13% | 14.86 | 15.23 | 34671 | 5232.52 | 0.67% | 0.00 |
| 2025-04-28 | 15.19 | 15.08 | -0.11 | -0.72% | 14.91 | 15.32 | 42178 | 6359.85 | 0.82% | 0.00 |
| 2025-04-25 | 15.19 | 15.19 | 0.12 | 0.80% | 15.10 | 15.35 | 46953 | 7154.82 | 0.91% | 0.00 |
| 2025-04-24 | 15.51 | 15.07 | -0.29 | -1.89% | 14.86 | 15.51 | 58918 | 8892.31 | 1.14% | 0.00 |
| 2025-04-23 | 15.18 | 15.36 | 0.21 | 1.39% | 15.18 | 15.48 | 62593 | 9619.00 | 1.21% | 0.00 |
| 2025-04-22 | 15.27 | 15.15 | -0.35 | -2.26% | 15.07 | 15.43 | 64888 | 9858.43 | 1.26% | 0.00 |
| 2025-04-21 | 15.70 | 15.50 | 0.30 | 1.97% | 15.35 | 15.83 | 91064 | 14134.79 | 1.77% | 0.00 |
| 2025-04-18 | 14.88 | 15.20 | 0.30 | 2.01% | 14.78 | 15.27 | 48530 | 7289.93 | 0.94% | 0.00 |
| 2025-04-17 | 14.95 | 14.90 | -0.15 | -1.00% | 14.87 | 15.24 | 41902 | 6313.68 | 0.81% | 0.00 |
| 2025-04-16 | 15.39 | 15.05 | -0.41 | -2.65% | 14.65 | 15.49 | 61395 | 9263.30 | 1.19% | 19.00 |
| 2025-04-15 | 15.72 | 15.46 | -0.11 | -0.71% | 15.32 | 15.72 | 55183 | 8521.27 | 1.07% | 0.00 |
| 2025-04-14 | 15.27 | 15.57 | 0.56 | 3.73% | 15.27 | 15.88 | 88811 | 13828.93 | 1.72% | 0.00 |
| 2025-04-11 | 14.91 | 15.01 | 0.10 | 0.67% | 14.77 | 15.25 | 74575 | 11240.63 | 1.45% | 0.00 |
| 2025-04-10 | 14.69 | 14.91 | 0.51 | 3.54% | 14.67 | 15.18 | 88714 | 13275.30 | 1.72% | 8.00 |
| 2025-04-09 | 13.68 | 14.40 | 0.42 | 3.00% | 12.97 | 14.53 | 131529 | 18369.43 | 2.55% | 0.00 |
| 2025-04-08 | 13.14 | 13.98 | 0.96 | 7.37% | 13.14 | 14.05 | 145791 | 19961.04 | 2.83% | 8.00 |
深证大盘股票行情在线 K线走势图
