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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.51 | 29.00 | 26.39 | 28.56 | +7.73% | 5.55 | 3.85% |
| 2025-05-23 | 26.71 | 27.00 | 26.36 | 26.51 | -0.75% | 2.87 | 2.10% |
| 2025-05-22 | 27.00 | 28.20 | 26.71 | 26.71 | -1.98% | 4.41 | 3.13% |
| 2025-05-21 | 27.18 | 28.41 | 27.02 | 27.25 | +0.26% | 3.27 | 2.31% |
| 2025-05-20 | 26.92 | 27.78 | 26.92 | 27.18 | 0.00% | 3.79 | 2.71% |
| 2025-05-19 | 26.90 | 27.25 | 26.20 | 27.18 | 0.00% | 3.06 | 2.22% |
| 2025-05-16 | 27.00 | 27.55 | 26.40 | 27.18 | +0.78% | 4.29 | 3.10% |
| 2025-05-15 | 26.00 | 27.44 | 25.96 | 26.97 | +3.41% | 5.26 | 3.82% |
| 2025-05-14 | 25.30 | 26.61 | 25.30 | 26.08 | +1.48% | 3.78 | 2.83% |
| 2025-05-13 | 25.70 | 25.94 | 25.05 | 25.70 | +0.39% | 2.18 | 1.67% |
| 2025-05-12 | 25.56 | 25.90 | 25.30 | 25.60 | +0.20% | 1.44 | 1.10% |
| 2025-05-09 | 25.39 | 25.68 | 25.15 | 25.55 | +0.51% | 2.06 | 1.58% |
| 2025-05-08 | 25.50 | 25.92 | 25.10 | 25.42 | -0.90% | 2.53 | 1.93% |
| 2025-05-07 | 26.42 | 26.87 | 25.46 | 25.65 | -2.66% | 2.65 | 1.99% |
| 2025-05-06 | 25.85 | 26.35 | 25.33 | 26.35 | +1.15% | 2.98 | 2.24% |