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
2026-05-07	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%
2026-03-13	16.11	15.93	-0.23	-1.42%	15.90	16.24	37813	6067	0.73%
2026-03-12	16.40	16.16	-0.31	-1.88%	16.10	16.55	49600	8073	0.96%
2026-03-11	16.46	16.47	0.00	0.00%	16.38	16.64	50619	8355	0.98%
2026-03-10	16.51	16.47	0.08	0.49%	16.32	16.64	63663	10485	1.24%
2026-03-09	16.09	16.39	0.14	0.86%	15.80	16.42	75636	12194	1.47%
2026-03-06	16.00	16.25	0.13	0.81%	15.95	16.42	60841	9915	1.18%
2026-03-05	15.79	16.12	0.61	3.93%	15.76	16.29	94551	15181	1.83%
2026-03-04	15.31	15.51	-0.04	-0.26%	15.31	15.79	63634	9911	1.23%
2026-03-03	16.25	15.55	-0.65	-4.01%	15.46	16.36	88730	14050	1.72%
2026-03-02	16.69	16.20	-0.78	-4.59%	16.17	16.98	110902	18163	2.15%
2026-02-27	17.08	16.98	-0.13	-0.76%	16.88	17.10	51368	8697	1.00%
2026-02-26	17.14	17.11	-0.02	-0.12%	17.00	17.20	46328	7914	0.90%
2026-02-25	16.99	17.13	0.12	0.71%	16.92	17.17	50164	8585	0.97%
2026-02-24	16.97	17.01	0.25	1.49%	16.84	17.06	50429	8566	0.98%
2026-02-13	17.13	16.76	-0.73	-4.17%	16.75	17.24	101532	17245	1.97%
2026-02-12	17.31	17.49	0.17	0.98%	17.10	17.65	69228	12047	1.34%
2026-02-11	17.44	17.32	-0.11	-0.63%	17.31	17.65	49111	8561	0.95%
2026-02-10	17.60	17.43	-0.17	-0.97%	17.29	17.65	99663	17415	1.93%
2026-02-09	17.03	17.60	0.77	4.58%	16.93	17.98	145478	25390	2.82%
2026-02-06	16.88	16.83	-0.13	-0.77%	16.70	17.06	56879	9625	1.10%
2026-02-05	17.18	16.96	-0.36	-2.08%	16.89	17.21	66308	11277	1.29%
2026-02-04	17.08	17.32	0.15	0.87%	16.96	17.53	88310	15225	1.71%
2026-02-03	17.08	17.17	0.26	1.54%	17.00	17.33	70788	12135	1.37%
2026-02-02	16.84	16.91	0.18	1.08%	16.73	17.34	100194	17085	1.94%
2026-01-30	17.01	16.73	-0.33	-1.93%	16.54	17.17	90325	15138	1.75%
2026-01-29	17.45	17.06	-0.39	-2.23%	16.96	17.61	79163	13635	1.54%
2026-01-28	17.97	17.45	-0.51	-2.84%	17.40	18.05	77735	13701	1.51%