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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.88 | 30.33 | 29.48 | 29.98 | +1.73% | 2.24 | 1.46% |
| 2025-06-23 | 28.83 | 29.89 | 28.83 | 29.47 | +0.34% | 1.88 | 1.25% |
| 2025-06-20 | 29.23 | 29.53 | 29.08 | 29.37 | +0.51% | 1.50 | 1.00% |
| 2025-06-19 | 29.66 | 29.96 | 28.84 | 29.22 | -1.48% | 2.59 | 1.72% |
| 2025-06-18 | 30.01 | 30.13 | 29.60 | 29.66 | -1.66% | 1.52 | 1.00% |
| 2025-06-17 | 30.69 | 30.80 | 29.93 | 30.16 | -1.73% | 2.52 | 1.62% |
| 2025-06-16 | 31.20 | 31.23 | 30.56 | 30.69 | -1.63% | 2.56 | 1.63% |
| 2025-06-13 | 32.14 | 32.20 | 30.71 | 31.20 | -3.88% | 3.98 | 2.49% |
| 2025-06-12 | 32.74 | 33.46 | 32.00 | 32.46 | -0.70% | 2.76 | 1.66% |
| 2025-06-11 | 32.60 | 32.81 | 32.15 | 32.69 | +0.31% | 2.42 | 1.45% |
| 2025-06-10 | 32.00 | 32.84 | 31.60 | 32.59 | +1.27% | 3.62 | 2.19% |
| 2025-06-09 | 31.93 | 32.59 | 31.50 | 32.18 | +1.20% | 3.14 | 1.91% |
| 2025-06-06 | 32.32 | 32.55 | 30.93 | 31.80 | -1.82% | 3.51 | 2.16% |
| 2025-06-05 | 32.50 | 32.90 | 32.10 | 32.39 | -0.28% | 3.65 | 2.20% |
| 2025-06-04 | 31.02 | 32.80 | 31.00 | 32.48 | +2.62% | 6.65 | 4.05% |
| 2025-06-03 | 28.88 | 31.77 | 28.88 | 31.65 | +9.59% | 8.20 | 5.16% |
| 2025-05-30 | 28.72 | 29.30 | 28.31 | 28.88 | +0.14% | 4.25 | 2.88% |
| 2025-05-29 | 28.85 | 29.30 | 28.31 | 28.84 | +0.59% | 3.74 | 2.54% |
| 2025-05-28 | 28.80 | 29.07 | 28.30 | 28.67 | -0.59% | 2.93 | 2.00% |
| 2025-05-27 | 28.55 | 29.10 | 28.33 | 28.84 | +0.98% | 3.16 | 2.16% |