妙可蓝多 sh.600882
18.25
-3.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.10 | 19.13 | 18.08 | 18.25 | -3.95% | 1.79 | 1.91% |
| 2026-05-21 | 19.20 | 19.63 | 18.96 | 19.00 | -1.09% | 1.03 | 1.05% |
| 2026-05-20 | 19.38 | 19.51 | 19.11 | 19.21 | -0.62% | 0.83 | 0.84% |
| 2026-05-19 | 19.67 | 19.96 | 19.32 | 19.33 | -2.13% | 1.10 | 1.10% |
| 2026-05-18 | 19.30 | 20.18 | 19.04 | 19.75 | +2.97% | 1.68 | 1.68% |
| 2026-05-15 | 19.30 | 19.30 | 18.93 | 19.18 | -1.44% | 1.28 | 1.31% |
| 2026-05-14 | 19.00 | 19.72 | 18.98 | 19.46 | +2.53% | 1.83 | 1.86% |
| 2026-05-13 | 19.64 | 19.64 | 18.95 | 18.98 | -3.36% | 1.86 | 1.90% |
| 2026-05-12 | 19.80 | 19.81 | 19.40 | 19.64 | -1.31% | 1.25 | 1.25% |
| 2026-05-11 | 20.54 | 20.54 | 19.75 | 19.90 | -3.12% | 2.05 | 2.01% |
| 2026-05-08 | 20.11 | 21.00 | 19.96 | 20.54 | +1.88% | 2.05 | 1.97% |
| 2026-05-07 | 20.38 | 20.46 | 20.12 | 20.16 | -1.08% | 0.95 | 0.93% |
| 2026-05-06 | 20.70 | 21.09 | 20.18 | 20.38 | -1.45% | 1.90 | 1.82% |
| 2026-04-30 | 20.33 | 20.83 | 20.24 | 20.68 | +1.57% | 1.20 | 1.15% |
| 2026-04-29 | 20.11 | 20.79 | 20.11 | 20.36 | +0.69% | 1.63 | 1.56% |
| 2026-04-28 | 20.20 | 20.38 | 19.69 | 20.22 | -0.79% | 1.84 | 1.80% |
| 2026-04-27 | 20.16 | 20.51 | 20.10 | 20.38 | +1.09% | 1.16 | 1.12% |
| 2026-04-24 | 20.72 | 20.72 | 20.12 | 20.16 | -2.70% | 1.30 | 1.25% |
| 2026-04-23 | 20.59 | 20.79 | 20.15 | 20.72 | +0.58% | 1.70 | 1.62% |
| 2026-04-22 | 20.64 | 20.93 | 20.49 | 20.60 | -0.68% | 1.82 | 1.73% |