麦克奥迪(300341)股票信息
| 股票代码 | 300341 |
| 股票名称 | 麦克奥迪 |
| 最新价/元 | 15.78 |
| 涨跌额/元 | 2.38 |
| 涨跌幅/% | 17.76 |
| 买入/元 | 15.77 |
| 卖出/元 | 15.78 |
| 昨收/元 | 13.40 |
| 今开/元 | 15.50 |
| 最高/元 | 15.88 |
| 最低/元 | 13.61 |
| 成交量/手 | 466476.31 |
| 成交额/万 | 69989.82 |
| 股净值/元 | 48.15 |
| 市净率 | 4.70 |
| 总市值/万 | 816473.51 |
| 流通值/万 | 813187.05 |
| 换手率/% | 9.05 |
| 入市日期 | 2012-07-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
麦克奥迪(300341)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 15.50 | 15.78 | 2.38 | 17.76 | 466476.31 | 69989.82 | 9.05 |
| 2024-09-30 | 11.81 | 13.40 | 1.92 | 16.73 | 470965.04 | 57954.85 | 9.14 |
| 2024-09-27 | 10.74 | 11.48 | 0.42 | 3.80 | 364317.98 | 40318.20 | 7.07 |
| 2024-09-26 | 10.46 | 11.06 | 0.96 | 9.51 | 358165.91 | 39181.70 | 6.95 |
| 2024-09-25 | 9.92 | 10.10 | 0.27 | 2.75 | 277579.02 | 28529.37 | 5.39 |
| 2024-09-24 | 9.61 | 9.83 | -0.05 | -0.51 | 236355.98 | 23052.21 | 4.59 |
| 2024-09-23 | 9.63 | 9.88 | 0.17 | 1.75 | 231874.95 | 22362.94 | 4.50 |
| 2024-09-20 | 9.34 | 9.71 | 0.22 | 2.32 | 222750.37 | 21355.08 | 4.32 |
| 2024-09-19 | 9.33 | 9.49 | 0.10 | 1.07 | 239736.00 | 22786.36 | 4.65 |
| 2024-09-18 | 9.89 | 9.39 | -0.03 | -0.32 | 323492.96 | 31800.47 | 6.28 |
| 2024-09-13 | 9.02 | 9.42 | 0.62 | 7.05 | 339042.10 | 32105.64 | 6.58 |
| 2024-09-12 | 8.70 | 8.80 | 0.20 | 2.33 | 185112.11 | 16365.34 | 3.59 |
| 2024-09-11 | 8.62 | 8.60 | -0.21 | -2.38 | 123377.22 | 10616.15 | 2.39 |
| 2024-09-10 | 8.94 | 8.81 | -0.29 | -3.19 | 218412.65 | 19122.59 | 4.24 |
| 2024-09-09 | 8.33 | 9.10 | 0.92 | 11.25 | 274269.62 | 25326.00 | 5.32 |
| 2024-09-06 | 8.34 | 8.18 | -0.15 | -1.80 | 24839.00 | 2058.54 | 0.48 |
| 2024-09-05 | 8.24 | 8.33 | 0.09 | 1.09 | 21816.04 | 1813.77 | 0.42 |
| 2024-09-04 | 8.25 | 8.24 | -0.07 | -0.84 | 21698.04 | 1797.89 | 0.42 |
| 2024-09-03 | 8.27 | 8.31 | 0.10 | 1.22 | 23421.04 | 1942.31 | 0.45 |
| 2024-09-02 | 8.31 | 8.21 | -0.15 | -1.79 | 27279.00 | 2268.12 | 0.53 |
| 2024-08-30 | 8.35 | 8.36 | 0.03 | 0.36 | 50637.00 | 4267.54 | 0.98 |
| 2024-08-29 | 8.05 | 8.33 | 0.23 | 2.84 | 49203.32 | 4058.49 | 0.95 |
| 2024-08-28 | 7.93 | 8.10 | 0.17 | 2.14 | 51619.77 | 4152.32 | 1.00 |
| 2024-08-27 | 8.20 | 7.93 | 0.14 | 1.80 | 86516.00 | 7008.91 | 1.68 |
| 2024-08-26 | 7.90 | 7.79 | -0.08 | -1.02 | 22918.00 | 1792.49 | 0.44 |
| 2024-08-23 | 7.82 | 7.87 | -0.06 | -0.76 | 25744.00 | 2021.33 | 0.50 |
| 2024-08-22 | 8.16 | 7.93 | -0.13 | -1.61 | 24013.00 | 1918.06 | 0.47 |
| 2024-08-21 | 8.06 | 8.06 | -0.10 | -1.23 | 31554.00 | 2544.02 | 0.61 |
| 2024-08-20 | 8.30 | 8.16 | -0.13 | -1.57 | 28083.00 | 2297.95 | 0.55 |
| 2024-08-19 | 8.30 | 8.29 | 0.01 | 0.12 | 28093.00 | 2327.25 | 0.55 |
| 2024-08-16 | 8.39 | 8.28 | -0.14 | -1.66 | 42198.00 | 3522.63 | 0.82 |
| 2024-08-15 | 8.30 | 8.42 | 0.12 | 1.45 | 26934.00 | 2249.40 | 0.52 |
| 2024-08-14 | 8.40 | 8.30 | -0.09 | -1.07 | 17244.00 | 1440.30 | 0.33 |
| 2024-08-13 | 8.41 | 8.39 | -0.02 | -0.24 | 19546.00 | 1631.89 | 0.38 |
| 2024-08-12 | 8.27 | 8.41 | 0.03 | 0.36 | 30929.77 | 2603.86 | 0.60 |
| 2024-08-09 | 8.44 | 8.38 | -0.03 | -0.36 | 47754.00 | 4094.02 | 0.93 |
| 2024-08-08 | 8.41 | 8.41 | -0.06 | -0.71 | 28263.04 | 2376.10 | 0.55 |
| 2024-08-07 | 8.54 | 8.47 | -0.08 | -0.94 | 46385.00 | 3934.39 | 0.90 |
| 2024-08-06 | 8.16 | 8.55 | 0.49 | 6.08 | 58887.04 | 4926.65 | 1.14 |
| 2024-08-05 | 8.33 | 8.06 | -0.29 | -3.47 | 35853.00 | 2944.99 | 0.70 |
| 2024-08-02 | 8.45 | 8.35 | -0.11 | -1.30 | 30022.00 | 2537.70 | 0.58 |
| 2024-08-01 | 8.47 | 8.46 | -0.02 | -0.24 | 28562.00 | 2423.84 | 0.55 |
| 2024-07-31 | 8.19 | 8.48 | 0.29 | 3.54 | 50175.00 | 4206.06 | 0.97 |
| 2024-07-30 | 8.09 | 8.19 | 0.06 | 0.74 | 19945.00 | 1622.37 | 0.39 |
| 2024-07-29 | 8.30 | 8.13 | -0.04 | -0.49 | 20270.00 | 1651.09 | 0.39 |
| 2024-07-26 | 7.97 | 8.17 | 0.23 | 2.90 | 29541.00 | 2396.21 | 0.57 |
| 2024-07-25 | 7.92 | 7.94 | 0.02 | 0.25 | 25975.32 | 2061.07 | 0.50 |
| 2024-07-24 | 8.00 | 7.92 | -0.12 | -1.49 | 44086.00 | 3515.98 | 0.86 |
| 2024-07-23 | 8.27 | 8.04 | -0.21 | -2.55 | 69136.00 | 5714.92 | 1.34 |
| 2024-07-22 | 8.18 | 8.25 | 0.08 | 0.98 | 33740.00 | 2789.45 | 0.66 |
| 2024-07-19 | 7.99 | 8.17 | 0.13 | 1.62 | 36016.00 | 2921.64 | 0.70 |
| 2024-07-18 | 7.98 | 8.04 | 0.04 | 0.50 | 30958.00 | 2455.53 | 0.60 |
| 2024-07-17 | 8.20 | 8.00 | -0.22 | -2.68 | 31663.00 | 2556.55 | 0.61 |
| 2024-07-16 | 8.19 | 8.22 | 0.03 | 0.37 | 21388.00 | 1753.94 | 0.42 |
| 2024-07-15 | 8.35 | 8.19 | -0.28 | -3.31 | 25384.00 | 2095.71 | 0.49 |
| 2024-07-12 | 8.41 | 8.47 | 0.08 | 0.95 | 29522.01 | 2490.30 | 0.57 |
| 2024-07-11 | 8.31 | 8.39 | 0.20 | 2.44 | 31216.01 | 2613.43 | 0.61 |
| 2024-07-10 | 8.21 | 8.19 | -0.10 | -1.21 | 22508.00 | 1856.77 | 0.44 |
| 2024-07-09 | 8.07 | 8.29 | 0.22 | 2.73 | 33258.01 | 2707.70 | 0.65 |
| 2024-07-08 | 8.30 | 8.07 | -0.21 | -2.54 | 31435.00 | 2563.13 | 0.61 |
| 2024-07-05 | 8.13 | 8.28 | 0.05 | 0.61 | 26135.00 | 2147.98 | 0.51 |
| 2024-07-04 | 8.45 | 8.23 | -0.23 | -2.72 | 30589.78 | 2553.37 | 0.59 |
| 2024-07-03 | 8.68 | 8.46 | -0.22 | -2.54 | 33406.00 | 2845.56 | 0.65 |
| 2024-07-02 | 8.51 | 8.68 | 0.14 | 1.64 | 34492.00 | 2993.48 | 0.67 |
| 2024-07-01 | 8.56 | 8.54 | -0.04 | -0.47 | 29558.04 | 2515.10 | 0.57 |
| 2024-06-28 | 8.47 | 8.58 | 0.16 | 1.90 | 43088.00 | 3712.98 | 0.84 |
| 2024-06-27 | 8.54 | 8.49 | -0.15 | -1.74 | 43392.00 | 3724.21 | 0.84 |
| 2024-06-26 | 8.28 | 8.64 | 0.38 | 4.60 | 50776.44 | 4261.16 | 0.99 |
| 2024-06-25 | 8.38 | 8.26 | -0.12 | -1.43 | 40140.03 | 3341.69 | 0.78 |
| 2024-06-24 | 8.80 | 8.38 | -0.54 | -6.05 | 58638.89 | 5009.57 | 1.14 |
| 2024-06-21 | 9.00 | 8.92 | -0.12 | -1.33 | 33894.11 | 3023.67 | 0.66 |
| 2024-06-20 | 9.29 | 9.04 | -0.31 | -3.32 | 44054.00 | 4043.63 | 0.86 |
| 2024-06-19 | 9.39 | 9.35 | -0.07 | -0.74 | 36888.59 | 3453.16 | 0.72 |
| 2024-06-18 | 9.29 | 9.42 | 0.13 | 1.40 | 48984.70 | 4582.13 | 0.95 |
| 2024-06-17 | 9.21 | 9.29 | -0.02 | -0.22 | 49166.00 | 4580.55 | 0.95 |
| 2024-06-14 | 9.20 | 9.31 | 0.05 | 0.54 | 60038.77 | 5598.75 | 1.17 |
| 2024-06-13 | 9.18 | 9.26 | 0.06 | 0.65 | 62691.77 | 5796.51 | 1.22 |
| 2024-06-12 | 9.07 | 9.20 | 0.12 | 1.32 | 91456.77 | 8496.19 | 1.78 |
| 2024-06-11 | 8.80 | 9.08 | 0.35 | 4.01 | 60152.48 | 5337.92 | 1.17 |
| 2024-06-07 | 8.71 | 8.73 | 0.21 | 2.47 | 59247.00 | 5194.61 | 1.15 |
| 2024-06-06 | 8.90 | 8.52 | -0.38 | -4.27 | 94414.89 | 8189.24 | 1.83 |
| 2024-06-05 | 9.10 | 8.90 | -0.30 | -3.26 | 59199.04 | 5350.67 | 1.15 |
| 2024-06-04 | 9.40 | 9.20 | -0.32 | -3.36 | 114403.70 | 10368.08 | 2.22 |
| 2024-06-03 | 10.04 | 9.52 | -0.43 | -4.32 | 127410.78 | 12335.05 | 2.47 |
| 2024-05-31 | 9.88 | 9.95 | 0.07 | 0.71 | 98258.20 | 9721.68 | 1.91 |
| 2024-05-30 | 9.85 | 9.88 | -0.06 | -0.60 | 88739.00 | 8791.13 | 1.72 |
| 2024-05-29 | 9.88 | 9.94 | -0.13 | -1.29 | 125552.00 | 12475.68 | 2.44 |
| 2024-05-28 | 9.79 | 10.07 | 0.14 | 1.41 | 214152.15 | 21449.43 | 4.16 |
| 2024-05-27 | 9.12 | 9.93 | 0.84 | 9.24 | 171574.00 | 16561.76 | 3.33 |
| 2024-05-24 | 9.15 | 9.09 | -0.07 | -0.76 | 29182.00 | 2678.00 | 0.57 |
| 2024-05-23 | 9.43 | 9.16 | -0.21 | -2.24 | 31093.00 | 2862.77 | 0.60 |
| 2024-05-22 | 9.23 | 9.37 | 0.08 | 0.86 | 27938.00 | 2615.20 | 0.54 |
| 2024-05-21 | 9.45 | 9.29 | -0.11 | -1.17 | 28976.00 | 2695.33 | 0.56 |
| 2024-05-20 | 9.53 | 9.40 | -0.13 | -1.36 | 39429.00 | 3731.61 | 0.77 |
| 2024-05-17 | 9.43 | 9.53 | 0.10 | 1.06 | 29778.00 | 2825.05 | 0.58 |
| 2024-05-16 | 9.46 | 9.43 | -0.02 | -0.21 | 28561.00 | 2711.59 | 0.55 |
| 2024-05-15 | 9.50 | 9.45 | -0.10 | -1.05 | 33267.60 | 3166.66 | 0.65 |
| 2024-05-14 | 9.60 | 9.55 | 0.05 | 0.53 | 40717.00 | 3900.74 | 0.79 |
| 2024-05-13 | 9.81 | 9.50 | -0.36 | -3.65 | 62850.07 | 6006.63 | 1.22 |
| 2024-05-10 | 9.79 | 9.86 | 0.07 | 0.72 | 78652.92 | 7743.01 | 1.53 |
日K线
周K线
月K线
