麦克奥迪 (300341) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	15.55	15.43	-0.13	-0.84%	15.16	15.59	81659	12535	1.58%
2026-06-18	15.27	15.56	0.33	2.17%	15.15	16.29	139378	22023	2.70%
2026-06-17	15.00	15.23	0.13	0.86%	14.75	15.27	92075	13838	1.79%
2026-06-16	14.93	15.10	0.17	1.14%	14.71	15.15	76833	11557	1.49%
2026-06-15	14.16	14.93	0.76	5.36%	14.16	15.14	99740	14725	1.94%
2026-06-12	14.08	14.17	0.26	1.87%	14.01	14.58	65489	9353	1.27%
2026-06-11	14.39	13.91	-0.49	-3.40%	13.76	14.39	57024	7967	1.11%
2026-06-10	14.50	14.40	-0.10	-0.69%	14.06	14.69	72180	10384	1.40%
2026-06-09	14.91	14.50	-0.27	-1.83%	14.24	14.99	83819	12201	1.63%
2026-06-08	14.83	14.77	-0.09	-0.61%	14.60	15.30	118056	17617	2.29%
2026-06-05	13.82	14.86	1.07	7.76%	13.34	15.05	126550	18247	2.46%
2026-06-04	14.00	13.79	-0.31	-2.20%	13.70	14.15	48457	6717	0.94%
2026-06-03	14.47	14.10	-0.38	-2.62%	14.00	14.58	49477	7053	0.96%
2026-06-02	14.66	14.48	-0.21	-1.43%	14.00	14.80	48967	7037	0.95%
2026-06-01	14.44	14.69	0.19	1.31%	14.38	14.78	50167	7324	0.97%
2026-05-29	15.17	14.50	-0.65	-4.29%	14.46	15.25	62102	9139	1.20%
2026-05-28	14.97	15.15	0.14	0.93%	14.70	15.36	75972	11419	1.47%
2026-05-27	15.24	15.01	-0.40	-2.60%	14.86	15.41	69912	10514	1.36%
2026-05-26	15.90	15.41	-0.51	-3.20%	15.10	15.90	88721	13619	1.72%
2026-05-25	15.76	15.92	0.22	1.40%	15.49	15.99	91705	14483	1.78%
2026-05-22	15.42	15.70	0.28	1.82%	15.16	15.82	77752	12121	1.51%
2026-05-21	16.01	15.42	-0.74	-4.58%	15.36	16.24	141186	22307	2.74%
2026-05-20	15.65	16.16	0.47	3.00%	15.29	16.38	160776	25601	3.12%
2026-05-19	15.55	15.69	0.14	0.90%	15.41	15.74	46265	7212	0.90%
2026-05-18	15.48	15.55	-0.04	-0.26%	15.38	15.67	45392	7044	0.88%
2026-05-15	15.72	15.59	-0.19	-1.20%	15.43	15.97	60463	9472	1.17%
2026-05-14	16.25	15.78	-0.43	-2.65%	15.76	16.33	87126	13873	1.69%
2026-05-13	15.50	16.21	0.75	4.85%	15.43	16.55	130815	21026	2.54%
2026-05-12	15.65	15.46	-0.23	-1.47%	15.43	15.74	42812	6650	0.83%
2026-05-11	15.70	15.69	-0.03	-0.19%	15.55	15.88	62690	9826	1.22%
2026-05-08	15.75	15.72	0.12	0.77%	15.66	15.98	53910	8503	1.05%
2026-05-07	15.62	15.60	0.05	0.32%	15.42	15.67	45361	7051	0.88%
2026-05-06	15.44	15.55	0.25	1.63%	15.30	15.79	75585	11790	1.47%
2026-04-30	15.41	15.30	-0.09	-0.58%	15.23	15.46	65037	9969	1.26%
2026-04-29	14.89	15.39	0.85	5.85%	14.81	15.64	102005	15602	1.98%
2026-04-28	14.84	14.54	-0.45	-3.00%	14.45	15.09	49612	7285	0.96%
2026-04-27	14.79	14.99	0.20	1.35%	14.54	15.11	60532	9008	1.17%
2026-04-24	14.95	14.79	-0.23	-1.53%	14.67	15.05	50148	7422	0.97%
2026-04-23	15.18	15.02	-0.15	-0.99%	14.97	15.47	44651	6749	0.87%
2026-04-22	15.15	15.17	-0.04	-0.26%	15.02	15.30	32118	4875	0.62%
2026-04-21	15.21	15.21	-0.08	-0.52%	15.10	15.33	34827	5291	0.68%
2026-04-20	15.17	15.29	0.20	1.33%	15.10	15.42	42560	6515	0.83%
2026-04-17	14.96	15.09	0.06	0.40%	14.85	15.17	40956	6141	0.79%
2026-04-16	14.98	15.03	0.10	0.67%	14.78	15.09	42600	6359	0.83%
2026-04-15	14.81	14.93	0.19	1.29%	14.71	15.29	85169	12790	1.65%
2026-04-14	14.72	14.74	0.14	0.96%	14.64	14.85	35245	5186	0.68%
2026-04-13	14.67	14.60	-0.11	-0.75%	14.56	14.76	33885	4956	0.66%
2026-04-10	14.60	14.71	0.19	1.31%	14.53	14.86	39393	5811	0.76%
2026-04-09	14.60	14.52	-0.14	-0.95%	14.46	14.87	62803	9166	1.22%
2026-04-08	14.44	14.66	0.46	3.24%	14.41	14.68	52006	7582	1.01%
2026-04-07	14.01	14.20	0.32	2.31%	13.85	14.25	44150	6220	0.86%
2026-04-03	14.22	13.88	-0.29	-2.05%	13.75	14.22	49143	6838	0.95%
2026-04-02	14.36	14.17	-0.23	-1.60%	14.08	14.40	35807	5085	0.69%
2026-04-01	14.39	14.40	0.25	1.77%	14.23	14.49	38818	5572	0.75%
2026-03-31	14.28	14.15	-0.15	-1.05%	14.12	14.51	34261	4897	0.66%
2026-03-30	14.28	14.30	-0.15	-1.04%	14.03	14.37	36756	5224	0.71%
2026-03-27	13.85	14.45	0.36	2.56%	13.76	14.48	45757	6531	0.89%
2026-03-26	14.44	14.09	-0.35	-2.42%	13.99	14.56	42936	6111	0.83%
2026-03-25	14.37	14.44	0.13	0.91%	14.35	14.62	47865	6930	0.93%
2026-03-24	14.17	14.31	0.44	3.17%	13.90	14.34	53806	7597	1.04%
2026-03-23	14.70	13.87	-1.01	-6.79%	13.75	14.70	82082	11682	1.59%
2026-03-20	15.48	14.88	-0.51	-3.31%	14.88	15.61	54376	8241	1.06%
2026-03-19	15.64	15.39	-0.41	-2.59%	15.35	15.74	38000	5892	0.74%
2026-03-18	15.67	15.80	0.13	0.83%	15.61	15.85	32434	5100	0.63%
2026-03-17	16.00	15.67	-0.31	-1.94%	15.65	16.12	36799	5835	0.71%
2026-03-16	15.90	15.98	0.05	0.31%	15.86	16.06	34497	5507	0.67%