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 |
|---|
| 2026-03-25 | 14.37 | 14.44 | 0.13 | 0.91% | 14.35 | 14.62 | 47865 | 6930.43 | 0.93% | 0.00 |
| 2026-03-24 | 14.17 | 14.31 | 0.44 | 3.17% | 13.90 | 14.34 | 53806 | 7597.08 | 1.04% | 0.00 |
| 2026-03-23 | 14.70 | 13.87 | -1.01 | -6.79% | 13.75 | 14.70 | 82082 | 11682.38 | 1.59% | 0.00 |
| 2026-03-20 | 15.48 | 14.88 | -0.51 | -3.31% | 14.88 | 15.61 | 54376 | 8241.94 | 1.06% | 0.00 |
| 2026-03-19 | 15.64 | 15.39 | -0.41 | -2.59% | 15.35 | 15.74 | 38000 | 5892.56 | 0.74% | 0.00 |
| 2026-03-18 | 15.67 | 15.80 | 0.13 | 0.83% | 15.61 | 15.85 | 32434 | 5100.90 | 0.63% | 0.00 |
| 2026-03-17 | 16.00 | 15.67 | -0.31 | -1.94% | 15.65 | 16.12 | 36799 | 5835.33 | 0.71% | 0.00 |
| 2026-03-16 | 15.90 | 15.98 | 0.05 | 0.31% | 15.86 | 16.06 | 34497 | 5507.57 | 0.67% | 0.00 |
| 2026-03-13 | 16.11 | 15.93 | -0.23 | -1.42% | 15.90 | 16.24 | 37813 | 6067.68 | 0.73% | 0.00 |
| 2026-03-12 | 16.40 | 16.16 | -0.31 | -1.88% | 16.10 | 16.55 | 49600 | 8073.94 | 0.96% | 0.00 |
| 2026-03-11 | 16.46 | 16.47 | 0.00 | 0.00% | 16.38 | 16.64 | 50619 | 8355.83 | 0.98% | 0.00 |
| 2026-03-10 | 16.51 | 16.47 | 0.08 | 0.49% | 16.32 | 16.64 | 63663 | 10485.68 | 1.24% | 0.00 |
| 2026-03-09 | 16.09 | 16.39 | 0.14 | 0.86% | 15.80 | 16.42 | 75636 | 12194.75 | 1.47% | 0.00 |
| 2026-03-06 | 16.00 | 16.25 | 0.13 | 0.81% | 15.95 | 16.42 | 60841 | 9915.15 | 1.18% | 0.00 |
| 2026-03-05 | 15.79 | 16.12 | 0.61 | 3.93% | 15.76 | 16.29 | 94551 | 15181.49 | 1.83% | 0.00 |
| 2026-03-04 | 15.31 | 15.51 | -0.04 | -0.26% | 15.31 | 15.79 | 63634 | 9911.14 | 1.23% | 0.00 |
| 2026-03-03 | 16.25 | 15.55 | -0.65 | -4.01% | 15.46 | 16.36 | 88730 | 14050.39 | 1.72% | 0.00 |
| 2026-03-02 | 16.69 | 16.20 | -0.78 | -4.59% | 16.17 | 16.98 | 110902 | 18163.41 | 2.15% | 0.00 |
| 2026-02-27 | 17.08 | 16.98 | -0.13 | -0.76% | 16.88 | 17.10 | 51368 | 8697.86 | 1.00% | 0.00 |
| 2026-02-26 | 17.14 | 17.11 | -0.02 | -0.12% | 17.00 | 17.20 | 46328 | 7914.30 | 0.90% | 0.00 |
| 2026-02-25 | 16.99 | 17.13 | 0.12 | 0.71% | 16.92 | 17.17 | 50164 | 8585.04 | 0.97% | 0.00 |
| 2026-02-24 | 16.97 | 17.01 | 0.25 | 1.49% | 16.84 | 17.06 | 50429 | 8566.57 | 0.98% | 0.00 |
| 2026-02-13 | 17.13 | 16.76 | -0.73 | -4.17% | 16.75 | 17.24 | 101532 | 17245.62 | 1.97% | 0.00 |
| 2026-02-12 | 17.31 | 17.49 | 0.17 | 0.98% | 17.10 | 17.65 | 69228 | 12047.21 | 1.34% | 0.00 |
| 2026-02-11 | 17.44 | 17.32 | -0.11 | -0.63% | 17.31 | 17.65 | 49111 | 8561.40 | 0.95% | 0.00 |
| 2026-02-10 | 17.60 | 17.43 | -0.17 | -0.97% | 17.29 | 17.65 | 99663 | 17415.35 | 1.93% | 0.00 |
| 2026-02-09 | 17.03 | 17.60 | 0.77 | 4.58% | 16.93 | 17.98 | 145478 | 25390.06 | 2.82% | 39.00 |
| 2026-02-06 | 16.88 | 16.83 | -0.13 | -0.77% | 16.70 | 17.06 | 56879 | 9625.23 | 1.10% | 0.00 |
| 2026-02-05 | 17.18 | 16.96 | -0.36 | -2.08% | 16.89 | 17.21 | 66308 | 11277.39 | 1.29% | 0.00 |
| 2026-02-04 | 17.08 | 17.32 | 0.15 | 0.87% | 16.96 | 17.53 | 88310 | 15225.24 | 1.71% | 0.00 |
| 2026-02-03 | 17.08 | 17.17 | 0.26 | 1.54% | 17.00 | 17.33 | 70788 | 12135.41 | 1.37% | 0.00 |
| 2026-02-02 | 16.84 | 16.91 | 0.18 | 1.08% | 16.73 | 17.34 | 100194 | 17085.00 | 1.94% | 0.00 |
| 2026-01-30 | 17.01 | 16.73 | -0.33 | -1.93% | 16.54 | 17.17 | 90325 | 15138.41 | 1.75% | 0.00 |
| 2026-01-29 | 17.45 | 17.06 | -0.39 | -2.23% | 16.96 | 17.61 | 79163 | 13635.56 | 1.54% | 0.00 |
| 2026-01-28 | 17.97 | 17.45 | -0.51 | -2.84% | 17.40 | 18.05 | 77735 | 13701.40 | 1.51% | 0.00 |
| 2026-01-27 | 17.93 | 17.96 | 0.01 | 0.06% | 17.50 | 18.18 | 85381 | 15208.64 | 1.66% | 0.00 |
| 2026-01-26 | 18.31 | 17.95 | -0.29 | -1.59% | 17.80 | 18.56 | 95563 | 17304.93 | 1.85% | 0.00 |
| 2026-01-23 | 18.01 | 18.24 | 0.34 | 1.90% | 17.83 | 18.38 | 103359 | 18810.27 | 2.01% | 0.00 |
| 2026-01-22 | 18.15 | 17.90 | -0.25 | -1.38% | 17.80 | 18.23 | 86613 | 15573.17 | 1.68% | 0.00 |
| 2026-01-21 | 18.18 | 18.15 | -0.21 | -1.14% | 18.10 | 18.66 | 99173 | 18126.06 | 1.92% | 0.00 |
| 2026-01-20 | 18.73 | 18.36 | -0.22 | -1.18% | 18.19 | 19.10 | 126806 | 23452.65 | 2.46% | 0.00 |
| 2026-01-19 | 18.39 | 18.58 | 0.25 | 1.36% | 18.30 | 18.92 | 143887 | 26816.63 | 2.79% | 0.00 |
| 2026-01-16 | 19.16 | 18.33 | -0.19 | -1.03% | 18.31 | 19.26 | 147317 | 27443.92 | 2.86% | 0.00 |
| 2026-01-15 | 18.51 | 18.52 | -0.21 | -1.12% | 18.26 | 18.90 | 172380 | 31948.82 | 3.34% | 0.00 |
| 2026-01-14 | 18.25 | 18.73 | 0.53 | 2.91% | 18.24 | 19.90 | 329322 | 62181.25 | 6.39% | 0.00 |
| 2026-01-13 | 17.81 | 18.20 | 0.40 | 2.25% | 17.62 | 18.65 | 257420 | 46945.52 | 4.99% | 6.00 |
| 2026-01-12 | 17.18 | 17.80 | 0.82 | 4.83% | 17.10 | 17.92 | 167012 | 29364.39 | 3.24% | 0.00 |
| 2026-01-09 | 16.67 | 16.98 | 0.19 | 1.13% | 16.67 | 17.10 | 79888 | 13498.99 | 1.55% | 0.00 |
| 2026-01-08 | 16.46 | 16.79 | 0.28 | 1.70% | 16.43 | 16.89 | 75467 | 12617.97 | 1.46% | 0.00 |
| 2026-01-07 | 17.06 | 16.51 | -0.56 | -3.28% | 16.48 | 17.13 | 113852 | 18973.59 | 2.21% | 0.00 |
| 2026-01-06 | 16.99 | 17.07 | 0.32 | 1.91% | 16.85 | 17.45 | 112994 | 19348.67 | 2.19% | 0.00 |
| 2026-01-05 | 16.49 | 16.75 | 0.41 | 2.51% | 16.40 | 16.78 | 63284 | 10542.88 | 1.23% | 1.00 |
| 2025-12-31 | 16.51 | 16.34 | -0.15 | -0.91% | 16.28 | 16.60 | 45411 | 7428.41 | 0.88% | 0.00 |
| 2025-12-30 | 16.72 | 16.49 | -0.13 | -0.78% | 16.46 | 16.75 | 51015 | 8449.48 | 0.99% | 0.00 |
| 2025-12-29 | 16.95 | 16.62 | -0.27 | -1.60% | 16.59 | 16.98 | 57203 | 9558.74 | 1.11% | 0.00 |
| 2025-12-26 | 17.19 | 16.89 | -0.27 | -1.57% | 16.89 | 17.21 | 49475 | 8424.50 | 0.96% | 0.00 |
| 2025-12-25 | 17.14 | 17.16 | 0.03 | 0.18% | 17.06 | 17.25 | 41161 | 7061.04 | 0.80% | 0.00 |
| 2025-12-24 | 16.66 | 17.13 | 0.37 | 2.21% | 16.66 | 17.17 | 53157 | 9053.47 | 1.03% | 0.00 |
| 2025-12-23 | 16.91 | 16.76 | -0.17 | -1.00% | 16.70 | 17.01 | 46290 | 7789.69 | 0.90% | 0.00 |
| 2025-12-22 | 17.11 | 16.93 | -0.17 | -0.99% | 16.92 | 17.19 | 50172 | 8551.79 | 0.97% | 1.00 |
| 2025-12-19 | 17.25 | 17.10 | -0.01 | -0.06% | 17.02 | 17.39 | 46640 | 8022.44 | 0.90% | 0.00 |
| 2025-12-18 | 17.09 | 17.11 | 0.10 | 0.59% | 16.88 | 17.38 | 48043 | 8249.57 | 0.93% | 0.00 |
| 2025-12-17 | 17.40 | 17.01 | -0.33 | -1.90% | 16.58 | 17.47 | 83763 | 14159.32 | 1.63% | 0.00 |
| 2025-12-16 | 17.61 | 17.34 | -0.35 | -1.98% | 17.30 | 17.93 | 67185 | 11717.20 | 1.30% | 0.00 |
| 2025-12-15 | 17.68 | 17.69 | -0.16 | -0.90% | 17.63 | 17.93 | 66372 | 11793.09 | 1.29% | 0.00 |
| 2025-12-12 | 17.44 | 17.85 | 0.38 | 2.18% | 17.44 | 17.91 | 106808 | 18988.57 | 2.07% | 13.00 |
| 2025-12-11 | 17.72 | 17.47 | -0.24 | -1.36% | 17.46 | 17.86 | 74585 | 13153.56 | 1.45% | 1.00 |
| 2025-12-10 | 17.81 | 17.71 | -0.26 | -1.45% | 17.63 | 18.12 | 79137 | 14053.46 | 1.54% | 22.00 |
| 2025-12-09 | 17.83 | 17.97 | 0.33 | 1.87% | 17.55 | 18.10 | 130214 | 23234.00 | 2.53% | 10.00 |
| 2025-12-08 | 17.25 | 17.64 | 0.36 | 2.08% | 17.25 | 17.79 | 87257 | 15320.59 | 1.69% | 0.00 |
| 2025-12-05 | 16.85 | 17.28 | 0.43 | 2.55% | 16.66 | 17.30 | 57089 | 9747.78 | 1.11% | 7.00 |
| 2025-12-04 | 16.91 | 16.85 | -0.10 | -0.59% | 16.72 | 16.99 | 34799 | 5857.06 | 0.68% | 0.00 |
| 2025-12-03 | 17.00 | 16.95 | -0.13 | -0.76% | 16.83 | 17.09 | 43166 | 7310.71 | 0.84% | 0.00 |
| 2025-12-02 | 16.85 | 17.08 | 0.16 | 0.95% | 16.85 | 17.23 | 58652 | 9995.77 | 1.14% | 0.00 |
| 2025-12-01 | 16.65 | 16.92 | 0.27 | 1.62% | 16.65 | 17.05 | 57260 | 9683.56 | 1.11% | 0.00 |
| 2025-11-28 | 16.38 | 16.65 | 0.20 | 1.22% | 16.32 | 16.65 | 37116 | 6130.02 | 0.72% | 0.00 |
| 2025-11-27 | 16.59 | 16.45 | -0.27 | -1.61% | 16.39 | 16.70 | 56510 | 9360.52 | 1.10% | 4.00 |
| 2025-11-26 | 16.54 | 16.72 | 0.22 | 1.33% | 16.36 | 16.95 | 83404 | 13902.12 | 1.62% | 0.00 |
| 2025-11-25 | 16.55 | 16.50 | 0.11 | 0.67% | 16.47 | 16.74 | 50381 | 8368.56 | 0.98% | 18.00 |
| 2025-11-24 | 16.24 | 16.39 | 0.18 | 1.11% | 16.17 | 16.52 | 45138 | 7376.24 | 0.88% | 0.00 |
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
