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
2026-08-06	13.56	13.30	-0.29	-2.13%	13.21	13.67	55495	7429	1.08%
2026-08-05	13.49	13.59	0.18	1.34%	13.36	13.72	47658	6476	0.92%
2026-08-04	13.45	13.41	-0.04	-0.30%	13.36	13.60	52423	7051	1.02%
2026-08-03	13.30	13.45	0.12	0.90%	13.29	13.63	49378	6636	0.96%
2026-07-31	13.05	13.33	0.38	2.93%	12.99	13.50	94573	12611	1.84%
2026-07-30	12.40	12.95	0.41	3.27%	12.40	13.56	123883	16251	2.40%
2026-07-29	12.33	12.54	0.13	1.05%	12.10	12.58	89003	10983	1.73%
2026-07-28	12.10	12.41	0.50	4.20%	11.99	12.75	108290	13429	2.10%
2026-07-27	11.40	11.91	0.47	4.11%	11.37	11.92	47229	5561	0.92%
2026-07-24	11.78	11.44	-0.40	-3.38%	11.41	11.80	34584	3997	0.67%
2026-07-23	11.50	11.84	0.34	2.96%	11.43	11.85	49326	5749	0.96%
2026-07-22	11.77	11.50	-0.36	-3.04%	11.44	11.85	55685	6474	1.08%
2026-07-21	11.54	11.86	0.31	2.68%	11.28	11.93	55668	6481	1.08%
2026-07-20	11.67	11.55	-0.19	-1.62%	11.36	12.08	56412	6616	1.09%
2026-07-17	12.38	11.74	-0.53	-4.32%	11.70	12.62	57228	6884	1.11%
2026-07-16	12.18	12.27	0.00	0.00%	12.07	12.47	41264	5075	0.80%
2026-07-15	12.11	12.27	0.19	1.57%	12.04	12.43	44264	5432	0.86%
2026-07-14	12.00	12.08	0.09	0.75%	11.81	12.18	51357	6152	1.00%
2026-07-13	12.55	11.99	-0.60	-4.77%	11.96	12.71	65719	8017	1.28%
2026-07-10	12.65	12.59	-0.02	-0.16%	12.35	12.96	77953	9875	1.51%
2026-07-09	12.32	12.61	0.16	1.29%	12.00	12.65	76573	9404	1.49%
2026-07-08	12.60	12.45	-0.16	-1.27%	12.24	12.70	53984	6708	1.05%
2026-07-07	13.33	12.61	-0.74	-5.54%	12.59	13.35	70486	9075	1.37%
2026-07-06	13.18	13.35	0.15	1.14%	12.98	13.42	75697	10002	1.47%
2026-07-03	13.17	13.20	0.13	0.99%	13.12	13.69	68873	9196	1.34%
2026-07-02	13.18	13.07	-0.25	-1.88%	13.06	13.53	77290	10249	1.50%
2026-07-01	13.25	13.32	0.07	0.53%	13.01	13.62	73488	9786	1.43%
2026-06-30	13.02	13.25	0.10	0.76%	12.88	13.25	73379	9582	1.42%
2026-06-29	13.23	13.15	-0.01	-0.08%	13.00	13.69	93881	12434	1.82%
2026-06-26	13.87	13.16	-0.70	-5.05%	13.16	13.90	81880	10943	1.59%
2026-06-25	14.36	13.93	-1.23	-8.11%	13.81	14.58	131981	18582	2.56%
2026-06-24	15.47	15.16	-0.32	-2.07%	15.06	15.65	79908	12229	1.55%
2026-06-23	15.36	15.48	0.05	0.32%	15.28	15.90	84620	13224	1.64%
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%