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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.62 | 28.97 | 28.34 | 28.57 | -0.21% | 1.12 | 0.77% |
| 2025-07-21 | 28.85 | 28.92 | 28.38 | 28.63 | -0.73% | 1.30 | 0.89% |
| 2025-07-18 | 28.36 | 29.07 | 28.20 | 28.84 | +1.55% | 1.73 | 1.18% |
| 2025-07-17 | 28.22 | 28.62 | 28.09 | 28.40 | +1.28% | 1.85 | 1.27% |
| 2025-07-16 | 27.90 | 28.49 | 27.80 | 28.04 | +0.14% | 1.41 | 0.98% |
| 2025-07-15 | 28.10 | 28.23 | 27.35 | 28.00 | -0.64% | 2.93 | 2.05% |
| 2025-07-14 | 29.18 | 29.18 | 28.09 | 28.18 | -0.56% | 2.22 | 1.52% |
| 2025-07-11 | 28.18 | 28.88 | 28.15 | 28.34 | +0.14% | 2.27 | 1.56% |
| 2025-07-10 | 29.61 | 29.66 | 28.01 | 28.30 | -4.68% | 3.30 | 2.24% |
| 2025-07-09 | 29.68 | 29.98 | 29.45 | 29.69 | -0.30% | 1.31 | 0.86% |
| 2025-07-08 | 29.70 | 30.25 | 29.60 | 29.78 | +0.10% | 1.85 | 1.21% |
| 2025-07-07 | 29.80 | 29.98 | 29.45 | 29.75 | -0.17% | 0.99 | 0.65% |
| 2025-07-04 | 30.04 | 30.10 | 29.47 | 29.80 | -0.80% | 1.39 | 0.91% |
| 2025-07-03 | 30.70 | 30.75 | 29.69 | 30.04 | -2.47% | 1.91 | 1.24% |
| 2025-07-02 | 31.40 | 31.63 | 30.40 | 30.80 | -2.04% | 2.23 | 1.41% |
| 2025-07-01 | 30.37 | 31.67 | 30.37 | 31.44 | +2.98% | 2.37 | 1.48% |
| 2025-06-30 | 29.64 | 30.62 | 29.41 | 30.53 | +2.66% | 2.22 | 1.43% |
| 2025-06-27 | 29.88 | 29.98 | 29.51 | 29.74 | -0.27% | 1.27 | 0.83% |
| 2025-06-26 | 29.94 | 30.03 | 29.41 | 29.82 | -0.57% | 1.36 | 0.89% |
| 2025-06-25 | 30.31 | 30.66 | 29.67 | 29.99 | +0.03% | 2.14 | 1.39% |