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 |
|---|
| 2025-06-16 | 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 |
| 2025-04-07 | 14.50 | 13.02 | -3.26 | -20.02% | 13.02 | 15.17 | 118957 | 16419.75 | 2.31% | 0.00 |
| 2025-04-03 | 16.20 | 16.28 | -0.12 | -0.73% | 16.13 | 16.59 | 46917 | 7677.64 | 0.91% | 0.00 |
| 2025-04-02 | 16.56 | 16.40 | -0.20 | -1.20% | 16.37 | 16.64 | 52090 | 8583.59 | 1.01% | 0.00 |
| 2025-04-01 | 16.59 | 16.60 | -0.01 | -0.06% | 16.46 | 17.04 | 59782 | 9990.16 | 1.16% | 0.00 |
| 2025-03-31 | 16.56 | 16.61 | -0.19 | -1.13% | 16.29 | 16.75 | 51846 | 8555.56 | 1.01% | 0.00 |
| 2025-03-28 | 17.35 | 16.80 | -0.52 | -3.00% | 16.80 | 17.43 | 62935 | 10717.54 | 1.22% | 0.00 |
| 2025-03-27 | 16.99 | 17.32 | 0.33 | 1.94% | 16.65 | 17.67 | 97518 | 16827.27 | 1.89% | 0.00 |
| 2025-03-26 | 16.86 | 16.99 | -0.02 | -0.12% | 16.86 | 17.14 | 49136 | 8361.62 | 0.95% | 0.00 |
| 2025-03-25 | 17.00 | 17.01 | -0.05 | -0.29% | 16.83 | 17.23 | 61226 | 10417.17 | 1.19% | 0.00 |
| 2025-03-24 | 17.81 | 17.06 | -0.76 | -4.26% | 16.69 | 17.87 | 107803 | 18446.48 | 2.09% | 3.00 |
| 2025-03-21 | 18.42 | 17.82 | -0.70 | -3.78% | 17.79 | 18.59 | 95299 | 17257.31 | 1.85% | 2.00 |
| 2025-03-20 | 18.69 | 18.52 | -0.27 | -1.44% | 18.47 | 18.82 | 67117 | 12501.21 | 1.30% | 0.00 |
| 2025-03-19 | 19.17 | 18.79 | -0.49 | -2.54% | 18.70 | 19.24 | 79089 | 14969.78 | 1.53% | 0.00 |
| 2025-03-18 | 19.30 | 19.28 | -0.06 | -0.31% | 19.10 | 19.65 | 80009 | 15433.76 | 1.55% | 19.00 |
| 2025-03-17 | 19.56 | 19.34 | -0.21 | -1.07% | 19.23 | 19.76 | 104499 | 20349.18 | 2.03% | 0.00 |
| 2025-03-14 | 19.28 | 19.55 | 0.01 | 0.05% | 19.16 | 19.64 | 113853 | 22144.60 | 2.21% | 6.00 |
| 2025-03-13 | 19.00 | 19.54 | 0.51 | 2.68% | 18.27 | 19.62 | 180219 | 34170.68 | 3.50% | 9.00 |
| 2025-03-12 | 18.89 | 19.03 | 0.15 | 0.79% | 18.80 | 19.33 | 113008 | 21528.92 | 2.19% | 39.00 |
| 2025-03-11 | 19.01 | 18.88 | -0.52 | -2.68% | 18.67 | 19.10 | 134513 | 25341.97 | 2.61% | 5.00 |
| 2025-03-10 | 19.78 | 19.40 | 0.44 | 2.32% | 19.40 | 20.16 | 212697 | 42059.19 | 4.13% | 0.00 |
| 2025-03-07 | 19.49 | 18.96 | -0.72 | -3.66% | 18.82 | 19.55 | 156603 | 29861.84 | 3.04% | 29.00 |
| 2025-03-06 | 19.52 | 19.68 | 0.12 | 0.61% | 19.52 | 19.93 | 172096 | 34012.29 | 3.34% | 7.00 |
| 2025-03-05 | 19.90 | 19.56 | -0.48 | -2.40% | 19.22 | 20.10 | 173777 | 34033.28 | 3.37% | 25.00 |
| 2025-03-04 | 19.42 | 20.04 | 0.25 | 1.26% | 19.31 | 20.29 | 242815 | 48475.26 | 4.71% | 0.00 |
| 2025-03-03 | 18.60 | 19.79 | 1.11 | 5.94% | 18.00 | 19.87 | 275600 | 53461.75 | 5.35% | 50.00 |
| 2025-02-28 | 19.35 | 18.68 | -1.17 | -5.89% | 18.50 | 19.50 | 203896 | 38741.83 | 3.96% | 20.00 |
| 2025-02-27 | 18.90 | 19.85 | 1.25 | 6.72% | 18.57 | 20.14 | 329497 | 63603.17 | 6.39% | 29.00 |
| 2025-02-26 | 18.70 | 18.60 | -0.13 | -0.69% | 18.33 | 18.81 | 117147 | 21705.42 | 2.27% | 4.00 |
| 2025-02-25 | 18.26 | 18.73 | 0.06 | 0.32% | 18.20 | 19.15 | 157081 | 29492.78 | 3.05% | 0.00 |
| 2025-02-24 | 19.20 | 18.67 | -0.56 | -2.91% | 18.33 | 19.20 | 163878 | 30519.33 | 3.18% | 4.00 |
| 2025-02-21 | 18.90 | 19.23 | 0.28 | 1.48% | 18.40 | 19.30 | 190809 | 36075.32 | 3.70% | 0.00 |
| 2025-02-20 | 18.99 | 18.95 | -0.14 | -0.73% | 18.83 | 19.66 | 157517 | 30197.75 | 3.06% | 0.00 |
| 2025-02-19 | 18.84 | 19.09 | 0.32 | 1.70% | 18.61 | 19.30 | 169883 | 32322.14 | 3.30% | 23.00 |
| 2025-02-18 | 20.21 | 18.77 | -1.93 | -9.32% | 18.68 | 20.35 | 288844 | 56295.33 | 5.61% | 0.00 |
深证大盘股票行情在线 K线走势图
