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 |
|---|
| 2025-12-12 | 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 |
| 2025-11-21 | 16.78 | 16.21 | -0.80 | -4.70% | 16.17 | 17.08 | 77794 | 12812.65 | 1.51% | 0.00 |
| 2025-11-20 | 17.32 | 17.01 | -0.17 | -0.99% | 16.96 | 17.37 | 57126 | 9754.32 | 1.11% | 5.00 |
| 2025-11-19 | 17.89 | 17.18 | -0.69 | -3.86% | 17.09 | 17.95 | 99861 | 17322.06 | 1.94% | 0.00 |
| 2025-11-18 | 18.32 | 17.87 | -0.43 | -2.35% | 17.77 | 18.43 | 95057 | 17175.06 | 1.84% | 0.00 |
| 2025-11-17 | 17.86 | 18.30 | 0.27 | 1.50% | 17.86 | 18.38 | 95592 | 17406.18 | 1.85% | 0.00 |
| 2025-11-14 | 17.72 | 18.03 | 0.06 | 0.33% | 17.72 | 18.50 | 105261 | 19133.15 | 2.04% | 0.00 |
| 2025-11-13 | 17.88 | 17.97 | 0.11 | 0.62% | 17.61 | 18.15 | 73648 | 13194.33 | 1.43% | 0.00 |
| 2025-11-12 | 18.29 | 17.86 | -0.51 | -2.78% | 17.79 | 18.37 | 93137 | 16759.18 | 1.81% | 0.00 |
| 2025-11-11 | 18.66 | 18.37 | -0.38 | -2.03% | 18.30 | 18.70 | 105588 | 19443.78 | 2.05% | 0.00 |
| 2025-11-10 | 18.24 | 18.75 | 0.52 | 2.85% | 18.11 | 18.78 | 154893 | 28633.56 | 3.01% | 5.00 |
| 2025-11-07 | 18.34 | 18.23 | -0.32 | -1.73% | 18.15 | 18.64 | 112346 | 20591.11 | 2.18% | 23.00 |
| 2025-11-06 | 18.69 | 18.55 | -0.25 | -1.33% | 18.42 | 18.78 | 135482 | 25147.51 | 2.63% | 3.00 |
| 2025-11-05 | 18.37 | 18.80 | -0.08 | -0.42% | 18.22 | 19.07 | 219883 | 40976.24 | 4.27% | 0.00 |
| 2025-11-04 | 17.50 | 18.88 | 1.28 | 7.27% | 17.36 | 18.91 | 282104 | 52124.07 | 5.47% | 8.00 |
| 2025-11-03 | 17.59 | 17.60 | 0.02 | 0.11% | 17.37 | 17.77 | 72537 | 12767.63 | 1.41% | 0.00 |
| 2025-10-31 | 17.23 | 17.58 | 0.28 | 1.62% | 17.12 | 17.83 | 96432 | 16825.64 | 1.87% | 0.00 |
| 2025-10-30 | 17.58 | 17.30 | -0.21 | -1.20% | 17.30 | 17.97 | 92701 | 16331.42 | 1.80% | 0.00 |
| 2025-10-29 | 17.58 | 17.51 | -0.26 | -1.46% | 17.36 | 17.69 | 87828 | 15350.73 | 1.70% | 0.00 |
| 2025-10-28 | 17.43 | 17.77 | 0.31 | 1.78% | 17.35 | 18.07 | 116156 | 20716.32 | 2.25% | 0.00 |
| 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 |
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
