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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.80 | 24.80 | 24.48 | 24.66 | +0.08% | 0.97 | 0.77% |
| 2026-01-15 | 24.70 | 24.92 | 24.55 | 24.64 | -0.77% | 0.97 | 0.77% |
| 2026-01-14 | 24.85 | 25.23 | 24.69 | 24.83 | -0.64% | 1.40 | 1.10% |
| 2026-01-13 | 25.45 | 25.54 | 24.86 | 24.99 | -1.34% | 1.69 | 1.32% |
| 2026-01-12 | 24.88 | 25.38 | 24.75 | 25.33 | +1.85% | 2.00 | 1.56% |
| 2026-01-09 | 24.77 | 25.03 | 24.74 | 24.87 | +0.04% | 1.31 | 1.03% |
| 2026-01-08 | 24.55 | 24.97 | 24.48 | 24.86 | +0.97% | 1.20 | 0.95% |
| 2026-01-07 | 25.01 | 25.01 | 24.58 | 24.62 | -1.56% | 1.54 | 1.22% |
| 2026-01-06 | 24.83 | 25.05 | 24.70 | 25.01 | +0.52% | 1.33 | 1.05% |
| 2026-01-05 | 25.10 | 25.10 | 24.73 | 24.88 | -1.03% | 1.45 | 1.15% |
| 2025-12-31 | 25.60 | 25.60 | 24.72 | 25.14 | -1.87% | 2.00 | 1.56% |
| 2025-12-30 | 24.49 | 25.65 | 24.39 | 25.62 | +4.87% | 2.95 | 2.30% |
| 2025-12-29 | 26.00 | 26.01 | 24.24 | 24.43 | -9.28% | 5.04 | 3.99% |
| 2025-12-26 | 27.24 | 27.50 | 26.82 | 26.93 | -1.64% | 2.11 | 1.53% |
| 2025-12-25 | 27.30 | 27.55 | 27.14 | 27.38 | -0.15% | 1.70 | 1.22% |
| 2025-12-24 | 27.90 | 28.08 | 27.25 | 27.42 | -2.83% | 2.83 | 2.01% |
| 2025-12-23 | 29.74 | 29.91 | 28.01 | 28.22 | -1.09% | 4.21 | 2.88% |
| 2025-12-22 | 28.30 | 28.85 | 28.08 | 28.53 | +0.04% | 2.33 | 1.60% |
| 2025-12-19 | 27.70 | 28.60 | 27.48 | 28.52 | +3.00% | 3.03 | 2.11% |
| 2025-12-18 | 27.80 | 28.11 | 27.67 | 27.69 | -1.35% | 2.16 | 1.52% |