麦克奥迪(300341)股票行情 麦克奥迪股票行情 300341股票行情_爱股网
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 |
|---|
| 2025-10-27 | 17.68 | 17.46 | 0.02 | 0.11% | 17.31 | 17.75 | 66984 | 11694.21 | 1.30% | 24.00 |
| 2025-10-24 | 17.40 | 17.44 | -0.14 | -0.80% | 17.40 | 17.64 | 72564 | 12690.77 | 1.41% | 0.00 |
| 2025-10-23 | 17.09 | 17.58 | 0.38 | 2.21% | 17.06 | 17.68 | 84964 | 14819.44 | 1.65% | 0.00 |
| 2025-10-22 | 17.17 | 17.20 | 0.01 | 0.06% | 16.93 | 17.55 | 72166 | 12488.86 | 1.40% | 0.00 |
| 2025-10-21 | 17.05 | 17.19 | 0.09 | 0.53% | 16.95 | 17.31 | 61410 | 10543.88 | 1.19% | 2.00 |
| 2025-10-20 | 17.01 | 17.10 | 0.30 | 1.79% | 16.95 | 17.23 | 68357 | 11673.53 | 1.33% | 0.00 |
| 2025-10-17 | 17.60 | 16.80 | -0.77 | -4.38% | 16.78 | 17.65 | 95943 | 16456.71 | 1.86% | 0.00 |
| 2025-10-16 | 18.15 | 17.57 | -0.71 | -3.88% | 17.51 | 18.22 | 122939 | 21896.44 | 2.39% | 0.00 |
| 2025-10-15 | 18.24 | 18.28 | 0.06 | 0.33% | 17.93 | 18.40 | 91355 | 16606.64 | 1.77% | 8.00 |
| 2025-10-14 | 18.99 | 18.22 | -0.76 | -4.00% | 18.16 | 19.16 | 202006 | 37657.36 | 3.92% | 10.00 |
| 2025-10-13 | 17.90 | 18.98 | 0.36 | 1.93% | 17.69 | 19.10 | 224188 | 41637.36 | 4.35% | 0.00 |
| 2025-10-10 | 18.50 | 18.62 | 0.06 | 0.32% | 18.17 | 18.75 | 143579 | 26520.66 | 2.79% | 10.00 |
| 2025-10-09 | 18.58 | 18.56 | 0.01 | 0.05% | 18.31 | 18.94 | 155608 | 29017.05 | 3.02% | 41.00 |
| 2025-09-30 | 18.83 | 18.55 | -0.15 | -0.80% | 18.55 | 18.91 | 175361 | 32785.80 | 3.40% | 3.00 |
| 2025-09-29 | 19.28 | 18.70 | -0.60 | -3.11% | 18.69 | 19.60 | 270871 | 51401.60 | 5.26% | 0.00 |
| 2025-09-26 | 19.68 | 19.30 | -0.41 | -2.08% | 19.21 | 20.44 | 365293 | 72414.98 | 7.09% | 5.00 |
| 2025-09-25 | 18.66 | 19.71 | 0.92 | 4.90% | 18.44 | 20.45 | 483453 | 93326.11 | 9.38% | 44.00 |
| 2025-09-24 | 17.65 | 18.79 | 0.89 | 4.97% | 17.51 | 19.46 | 373291 | 69248.94 | 7.24% | 0.00 |
| 2025-09-23 | 18.19 | 17.90 | -0.12 | -0.67% | 17.28 | 18.20 | 208171 | 36749.27 | 4.04% | 9.00 |
| 2025-09-22 | 18.30 | 18.02 | -0.31 | -1.69% | 17.83 | 18.63 | 267536 | 48470.17 | 5.19% | 20.00 |
| 2025-09-19 | 18.19 | 18.33 | 1.27 | 7.44% | 17.60 | 19.44 | 412382 | 75887.94 | 8.00% | 1.00 |
| 2025-09-18 | 17.61 | 17.06 | -0.63 | -3.56% | 16.91 | 17.68 | 129417 | 22471.44 | 2.51% | 0.00 |
| 2025-09-17 | 17.10 | 17.69 | 0.65 | 3.81% | 17.00 | 17.78 | 161650 | 28390.61 | 3.14% | 0.00 |
| 2025-09-16 | 17.03 | 17.04 | 0.08 | 0.47% | 16.80 | 17.08 | 62110 | 10537.04 | 1.21% | 0.00 |
| 2025-09-15 | 17.21 | 16.96 | -0.19 | -1.11% | 16.94 | 17.21 | 58147 | 9912.02 | 1.13% | 0.00 |
| 2025-09-12 | 17.29 | 17.15 | -0.11 | -0.64% | 17.11 | 17.49 | 86258 | 14886.91 | 1.67% | 0.00 |
| 2025-09-11 | 16.81 | 17.26 | 0.38 | 2.25% | 16.63 | 17.28 | 81147 | 13782.11 | 1.57% | 0.00 |
| 2025-09-10 | 17.10 | 16.88 | -0.24 | -1.40% | 16.80 | 17.26 | 64131 | 10899.59 | 1.24% | 0.00 |
| 2025-09-09 | 17.33 | 17.12 | -0.25 | -1.44% | 16.98 | 17.52 | 86196 | 14854.75 | 1.67% | 0.00 |
| 2025-09-08 | 17.21 | 17.37 | 0.24 | 1.40% | 17.11 | 17.44 | 86331 | 14932.70 | 1.68% | 0.00 |
| 2025-09-05 | 16.53 | 17.13 | 0.53 | 3.19% | 16.53 | 17.15 | 88396 | 14904.86 | 1.72% | 0.00 |
| 2025-09-04 | 17.15 | 16.60 | -0.43 | -2.52% | 16.30 | 17.38 | 102026 | 17231.76 | 1.98% | 0.00 |
| 2025-09-03 | 17.39 | 17.03 | -0.16 | -0.93% | 16.96 | 17.68 | 93288 | 16103.56 | 1.81% | 0.00 |
| 2025-09-02 | 17.70 | 17.19 | -0.47 | -2.66% | 17.02 | 17.80 | 101501 | 17561.62 | 1.97% | 0.00 |
| 2025-09-01 | 17.61 | 17.66 | 0.06 | 0.34% | 17.58 | 17.91 | 81259 | 14408.09 | 1.58% | 0.00 |
| 2025-08-29 | 17.96 | 17.60 | -0.37 | -2.06% | 17.54 | 17.98 | 87272 | 15453.07 | 1.69% | 0.00 |
| 2025-08-28 | 17.63 | 17.97 | 0.31 | 1.76% | 17.27 | 18.08 | 136692 | 24233.49 | 2.65% | 0.00 |
| 2025-08-27 | 18.21 | 17.66 | -0.58 | -3.18% | 17.63 | 18.42 | 149109 | 27023.03 | 2.89% | 0.00 |
| 2025-08-26 | 18.11 | 18.24 | 0.16 | 0.88% | 17.85 | 18.48 | 133351 | 24216.09 | 2.59% | 10.00 |
| 2025-08-25 | 17.88 | 18.08 | 0.30 | 1.69% | 17.88 | 18.43 | 152783 | 27604.21 | 2.96% | 0.00 |
| 2025-08-22 | 17.67 | 17.78 | 0.20 | 1.14% | 17.48 | 17.83 | 99001 | 17559.89 | 1.92% | 0.00 |
| 2025-08-21 | 17.79 | 17.58 | -0.28 | -1.57% | 17.47 | 17.85 | 105696 | 18630.69 | 2.05% | 0.00 |
| 2025-08-20 | 17.42 | 17.86 | 0.39 | 2.23% | 17.25 | 17.88 | 107900 | 18900.35 | 2.09% | 10.00 |
| 2025-08-19 | 17.61 | 17.47 | -0.13 | -0.74% | 17.41 | 17.75 | 113217 | 19863.69 | 2.20% | 0.00 |
| 2025-08-18 | 17.87 | 17.60 | 0.02 | 0.11% | 17.54 | 17.88 | 150679 | 26637.94 | 2.92% | 0.00 |
| 2025-08-15 | 17.05 | 17.58 | 0.53 | 3.11% | 17.04 | 17.60 | 117273 | 20398.37 | 2.28% | 1.00 |
| 2025-08-14 | 17.65 | 17.05 | -0.54 | -3.07% | 17.04 | 17.74 | 123044 | 21321.98 | 2.39% | 0.00 |
| 2025-08-13 | 17.44 | 17.59 | 0.01 | 0.06% | 17.36 | 17.62 | 113229 | 19807.20 | 2.20% | 30.00 |
| 2025-08-12 | 17.27 | 17.58 | 0.31 | 1.80% | 17.13 | 17.93 | 171666 | 30128.72 | 3.33% | 0.00 |
| 2025-08-11 | 17.11 | 17.27 | 0.34 | 2.01% | 17.11 | 17.35 | 98133 | 16927.36 | 1.90% | 0.00 |
| 2025-08-08 | 17.00 | 16.93 | -0.18 | -1.05% | 16.89 | 17.28 | 89779 | 15270.37 | 1.74% | 0.00 |
| 2025-08-07 | 16.90 | 17.11 | 0.15 | 0.88% | 16.90 | 17.35 | 120257 | 20639.22 | 2.33% | 19.00 |
| 2025-08-06 | 16.75 | 16.96 | 0.22 | 1.31% | 16.75 | 17.10 | 91062 | 15416.45 | 1.77% | 0.00 |
| 2025-08-05 | 16.70 | 16.74 | 0.01 | 0.06% | 16.65 | 16.87 | 61580 | 10310.12 | 1.19% | 0.00 |
| 2025-08-04 | 16.14 | 16.73 | 0.40 | 2.45% | 16.12 | 16.78 | 89335 | 14717.16 | 1.73% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
麦克奥迪(300341)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
