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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.85 | 22.86 | 22.24 | 22.24 | -1.07% | 1.14 | 1.00% |
| 2026-02-12 | 22.81 | 22.98 | 22.44 | 22.48 | -1.88% | 1.19 | 1.04% |
| 2026-02-11 | 23.06 | 23.70 | 22.90 | 22.91 | -0.30% | 1.11 | 0.94% |
| 2026-02-10 | 23.00 | 23.05 | 22.74 | 22.98 | -0.35% | 0.85 | 0.73% |
| 2026-02-09 | 23.04 | 23.18 | 22.90 | 23.06 | +0.09% | 0.97 | 0.83% |
| 2026-02-06 | 23.19 | 23.42 | 22.86 | 23.04 | -0.56% | 1.07 | 0.91% |
| 2026-02-05 | 22.75 | 23.45 | 22.62 | 23.17 | +1.76% | 1.86 | 1.57% |
| 2026-02-04 | 22.83 | 23.05 | 22.57 | 22.77 | -0.31% | 1.12 | 0.97% |
| 2026-02-03 | 22.56 | 22.88 | 22.33 | 22.84 | +0.93% | 1.23 | 1.06% |
| 2026-02-02 | 22.76 | 23.00 | 22.50 | 22.63 | -0.88% | 1.25 | 1.08% |
| 2026-01-30 | 23.13 | 23.13 | 22.66 | 22.83 | -1.30% | 1.11 | 0.95% |
| 2026-01-29 | 22.61 | 23.22 | 22.25 | 23.13 | +2.03% | 1.70 | 1.46% |
| 2026-01-28 | 22.78 | 22.80 | 22.45 | 22.67 | -0.48% | 1.36 | 1.18% |
| 2026-01-27 | 23.24 | 23.48 | 22.62 | 22.78 | -2.36% | 2.01 | 1.72% |
| 2026-01-26 | 23.55 | 23.79 | 22.70 | 23.33 | -1.77% | 2.96 | 2.51% |
| 2026-01-23 | 24.58 | 24.72 | 23.30 | 23.75 | -3.34% | 3.68 | 3.00% |
| 2026-01-22 | 24.52 | 24.72 | 24.52 | 24.57 | -0.32% | 0.71 | 0.56% |
| 2026-01-21 | 24.73 | 24.79 | 24.52 | 24.65 | -0.72% | 1.02 | 0.81% |
| 2026-01-20 | 24.75 | 24.95 | 24.62 | 24.83 | +0.20% | 0.96 | 0.76% |
| 2026-01-19 | 24.60 | 24.95 | 24.48 | 24.78 | +0.49% | 1.06 | 0.84% |