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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.55 | 19.55 | 18.76 | 18.84 | -4.46% | 1.05 | 1.08% |
| 2026-03-20 | 20.09 | 20.29 | 19.70 | 19.72 | -2.04% | 0.90 | 0.89% |
| 2026-03-19 | 20.25 | 20.40 | 20.02 | 20.13 | -1.13% | 0.86 | 0.84% |
| 2026-03-18 | 20.76 | 20.88 | 20.20 | 20.36 | -2.21% | 1.05 | 1.01% |
| 2026-03-17 | 21.00 | 21.22 | 20.76 | 20.82 | -0.86% | 0.84 | 0.78% |
| 2026-03-16 | 20.76 | 21.06 | 20.76 | 21.00 | +1.35% | 0.69 | 0.64% |
| 2026-03-13 | 20.57 | 20.99 | 20.56 | 20.72 | +0.05% | 0.72 | 0.68% |
| 2026-03-12 | 20.85 | 20.90 | 20.57 | 20.71 | -0.91% | 0.65 | 0.62% |
| 2026-03-11 | 21.01 | 21.06 | 20.71 | 20.90 | -0.48% | 0.55 | 0.52% |
| 2026-03-10 | 20.88 | 21.13 | 20.88 | 21.00 | +0.77% | 0.60 | 0.56% |
| 2026-03-09 | 21.40 | 21.40 | 20.68 | 20.84 | -1.88% | 1.01 | 0.94% |
| 2026-03-06 | 20.54 | 21.32 | 20.54 | 21.24 | +3.31% | 1.17 | 1.09% |
| 2026-03-05 | 20.89 | 21.06 | 20.48 | 20.56 | -1.20% | 1.12 | 1.05% |
| 2026-03-04 | 20.92 | 21.12 | 20.60 | 20.81 | -1.19% | 0.95 | 0.89% |
| 2026-03-03 | 21.35 | 21.62 | 20.98 | 21.06 | -1.36% | 1.28 | 1.18% |
| 2026-03-02 | 22.10 | 22.10 | 21.33 | 21.35 | -4.13% | 1.53 | 1.38% |
| 2026-02-27 | 21.89 | 22.39 | 21.89 | 22.27 | +1.46% | 0.97 | 0.85% |
| 2026-02-26 | 22.21 | 22.37 | 21.93 | 21.95 | -1.13% | 0.82 | 0.73% |
| 2026-02-25 | 21.93 | 22.32 | 21.93 | 22.20 | +1.05% | 0.79 | 0.70% |
| 2026-02-24 | 22.24 | 22.40 | 21.91 | 21.97 | -1.21% | 0.84 | 0.75% |