麦克奥迪

sz300341 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.20

涨跌幅

-2.71%

成交量

4,446,300 股

成交额

54,436,100 元

换手率

0.86%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.50	12.20	12.50	12.12	-2.71%	4,446,300	54,436,100	0.86
2026-10-13	12.71	12.54	12.75	12.26	-3.17%	7,960,400	99,572,912	1.54
2026-10-12	12.57	12.95	13.09	12.57	+2.86%	8,444,800	108,721,832	1.64
2026-10-09	12.54	12.59	12.64	12.08	+0.40%	5,266,000	65,084,316	1.02
2026-10-08	12.78	12.54	13.07	12.44	-1.80%	4,090,200	51,911,496	0.79
2026-09-30	12.70	12.77	13.07	12.63	+0.87%	4,037,800	51,916,004	0.78
2026-09-29	12.67	12.66	12.84	12.58	-0.24%	2,145,700	27,240,080	0.42
2026-09-28	12.94	12.69	13.01	12.55	-2.08%	3,077,600	39,114,072	0.60
2026-09-24	13.08	12.96	13.13	12.94	-0.69%	2,850,500	37,109,060	0.55
2026-09-23	13.12	13.05	13.21	12.98	-0.53%	3,222,900	42,111,384	0.62
2026-09-22	13.28	13.12	13.35	13.10	-0.91%	4,134,500	54,557,220	0.80
2026-09-21	13.00	13.24	13.48	12.89	+2.00%	5,792,600	76,989,136	1.12
2026-09-18	12.44	12.98	13.03	12.41	+4.68%	5,684,400	73,099,800	1.10
2026-09-17	12.52	12.40	12.54	12.34	-0.88%	1,859,300	23,085,686	0.36
2026-09-16	12.36	12.51	12.59	12.28	+1.05%	2,278,800	28,393,936	0.44
2026-09-15	12.52	12.38	12.57	12.37	-1.51%	1,997,800	24,880,472	0.39
2026-09-14	12.48	12.57	12.58	12.42	+0.64%	2,442,900	30,562,702	0.47
2026-09-11	12.57	12.49	12.69	12.38	-1.58%	2,839,300	35,427,652	0.55
2026-09-10	12.80	12.69	12.81	12.58	-1.25%	2,604,800	33,021,502	0.51
2026-09-09	13.10	12.85	13.11	12.79	-2.58%	3,673,200	47,413,472	0.71
2026-09-08	12.94	13.19	13.25	12.81	+2.25%	4,202,100	55,044,224	0.81
2026-09-07	12.93	12.90	13.12	12.86	-0.23%	2,496,500	32,291,788	0.48
2026-09-04	13.00	12.93	13.22	12.91	+0.23%	3,518,900	46,128,064	0.68
2026-09-03	13.21	12.90	13.25	12.86	-1.68%	2,983,100	38,778,216	0.58
2026-09-02	13.18	13.12	13.25	12.88	-1.20%	3,573,100	46,744,664	0.69
2026-09-01	13.31	13.28	13.46	13.20	-0.60%	3,999,800	53,254,660	0.78
2026-08-31	13.21	13.36	13.46	13.04	+0.60%	3,774,000	50,015,460	0.73
2026-08-28	13.25	13.28	13.35	13.19	+0.00%	3,725,600	49,406,820	0.72
2026-08-27	13.20	13.28	13.38	13.13	+0.45%	4,394,800	58,223,244	0.85
2026-08-26	13.52	13.22	13.62	13.19	-2.79%	6,593,100	87,880,912	1.28

需要全历史数据与程序化访问？查看麦克奥迪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300341 获取全部历史日线。