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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.33 | 27.73 | 27.18 | 27.60 | +1.51% | 1.93 | 1.37% |
| 2025-08-18 | 26.99 | 27.33 | 26.99 | 27.19 | +0.41% | 1.19 | 0.86% |
| 2025-08-15 | 26.70 | 27.19 | 26.50 | 27.08 | +1.08% | 0.89 | 0.65% |
| 2025-08-14 | 27.10 | 27.13 | 26.70 | 26.79 | -1.03% | 0.87 | 0.63% |
| 2025-08-13 | 26.87 | 27.11 | 26.70 | 27.07 | +0.74% | 1.10 | 0.80% |
| 2025-08-12 | 27.07 | 27.27 | 26.85 | 26.87 | -1.36% | 0.96 | 0.70% |
| 2025-08-11 | 27.21 | 27.40 | 26.80 | 27.24 | +0.15% | 0.96 | 0.69% |
| 2025-08-08 | 27.49 | 27.49 | 27.13 | 27.20 | -0.62% | 0.80 | 0.57% |
| 2025-08-07 | 27.33 | 27.78 | 27.12 | 27.37 | +0.04% | 1.42 | 1.01% |
| 2025-08-06 | 26.87 | 27.75 | 26.74 | 27.36 | +1.82% | 1.68 | 1.21% |
| 2025-08-05 | 26.99 | 27.10 | 26.78 | 26.87 | +0.04% | 0.96 | 0.70% |
| 2025-08-04 | 26.31 | 26.98 | 26.15 | 26.86 | +1.17% | 1.03 | 0.75% |
| 2025-08-01 | 26.58 | 26.69 | 26.38 | 26.55 | -0.26% | 1.08 | 0.80% |
| 2025-07-31 | 27.10 | 27.29 | 26.55 | 26.62 | -2.60% | 1.70 | 1.24% |
| 2025-07-30 | 27.00 | 27.60 | 26.48 | 27.33 | -0.73% | 2.83 | 2.04% |
| 2025-07-29 | 29.00 | 29.50 | 27.47 | 27.53 | -0.76% | 4.92 | 3.41% |
| 2025-07-28 | 28.30 | 28.30 | 27.58 | 27.74 | -1.00% | 1.60 | 1.12% |
| 2025-07-25 | 27.90 | 28.12 | 27.78 | 28.02 | +0.43% | 1.01 | 0.71% |
| 2025-07-24 | 28.34 | 28.60 | 27.56 | 27.90 | -1.55% | 2.16 | 1.51% |
| 2025-07-23 | 28.44 | 28.93 | 28.20 | 28.34 | -0.81% | 1.10 | 0.76% |