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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.51 | 20.81 | 20.20 | 20.74 | +1.92% | 2.26 | 2.16% |
| 2026-04-20 | 19.16 | 20.47 | 19.10 | 20.35 | +5.71% | 3.30 | 3.23% |
| 2026-04-17 | 19.07 | 19.29 | 18.76 | 19.25 | +0.89% | 1.13 | 1.16% |
| 2026-04-16 | 19.22 | 19.27 | 18.91 | 19.08 | -0.78% | 1.03 | 1.06% |
| 2026-04-15 | 19.18 | 19.36 | 19.07 | 19.23 | 0.00% | 0.95 | 0.97% |
| 2026-04-14 | 19.64 | 19.77 | 19.12 | 19.23 | -2.09% | 1.52 | 1.55% |
| 2026-04-13 | 19.29 | 19.80 | 19.01 | 19.64 | +2.72% | 1.73 | 1.74% |
| 2026-04-10 | 18.88 | 19.65 | 18.82 | 19.12 | +2.19% | 2.11 | 2.15% |
| 2026-04-09 | 18.94 | 19.31 | 18.71 | 18.71 | -2.35% | 1.41 | 1.46% |
| 2026-04-08 | 18.51 | 19.24 | 18.50 | 19.16 | +3.90% | 3.16 | 3.27% |
| 2026-04-07 | 17.96 | 19.31 | 17.86 | 18.44 | +5.07% | 3.51 | 3.72% |
| 2026-04-03 | 18.13 | 18.15 | 17.55 | 17.55 | -2.28% | 0.82 | 0.91% |
| 2026-04-02 | 18.51 | 18.58 | 17.86 | 17.96 | -3.44% | 1.27 | 1.37% |
| 2026-04-01 | 18.43 | 18.65 | 18.36 | 18.60 | +1.36% | 0.84 | 0.89% |
| 2026-03-31 | 18.55 | 18.89 | 18.30 | 18.35 | -0.97% | 1.06 | 1.12% |
| 2026-03-30 | 19.07 | 19.07 | 18.38 | 18.53 | -2.88% | 1.33 | 1.40% |
| 2026-03-27 | 18.80 | 19.19 | 18.70 | 19.08 | +0.79% | 1.52 | 1.57% |
| 2026-03-26 | 18.80 | 19.43 | 18.70 | 18.93 | +0.75% | 1.74 | 1.79% |
| 2026-03-25 | 19.20 | 19.36 | 18.66 | 18.79 | -0.53% | 1.82 | 1.88% |
| 2026-03-24 | 19.17 | 19.29 | 18.75 | 18.89 | +0.27% | 1.18 | 1.22% |