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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.14 | 27.11 | 26.01 | 26.48 | +1.30% | 1.93 | 1.42% |
| 2025-11-18 | 26.21 | 26.33 | 25.60 | 26.14 | -0.31% | 1.07 | 0.81% |
| 2025-11-17 | 26.20 | 26.68 | 25.95 | 26.22 | +0.08% | 0.98 | 0.73% |
| 2025-11-14 | 26.58 | 27.17 | 26.20 | 26.20 | -1.61% | 1.42 | 1.04% |
| 2025-11-13 | 26.60 | 26.73 | 26.11 | 26.63 | +0.15% | 1.65 | 1.23% |
| 2025-11-12 | 26.73 | 27.25 | 26.40 | 26.59 | -0.56% | 1.87 | 1.38% |
| 2025-11-11 | 26.66 | 26.89 | 26.10 | 26.74 | -0.07% | 2.21 | 1.63% |
| 2025-11-10 | 24.73 | 27.00 | 24.72 | 26.76 | +8.12% | 3.99 | 2.98% |
| 2025-11-07 | 24.77 | 25.38 | 24.73 | 24.75 | +0.04% | 1.24 | 0.97% |
| 2025-11-06 | 24.90 | 25.11 | 24.34 | 24.74 | -0.92% | 1.29 | 1.02% |
| 2025-11-05 | 24.06 | 25.25 | 24.06 | 24.97 | +2.71% | 1.49 | 1.18% |
| 2025-11-04 | 24.85 | 24.85 | 24.16 | 24.31 | -2.17% | 1.14 | 0.92% |
| 2025-11-03 | 25.58 | 25.58 | 24.65 | 24.85 | -2.93% | 1.70 | 1.33% |
| 2025-10-31 | 25.18 | 25.66 | 24.91 | 25.60 | +1.95% | 2.30 | 1.78% |
| 2025-10-30 | 25.00 | 25.30 | 24.87 | 25.11 | +0.28% | 1.26 | 0.98% |
| 2025-10-29 | 24.91 | 25.08 | 24.70 | 25.04 | +0.04% | 0.74 | 0.58% |
| 2025-10-28 | 25.16 | 25.16 | 24.60 | 25.03 | -0.16% | 1.24 | 0.97% |
| 2025-10-27 | 25.25 | 25.50 | 24.87 | 25.07 | -0.71% | 1.48 | 1.15% |
| 2025-10-24 | 25.99 | 26.02 | 24.80 | 25.25 | -3.15% | 2.43 | 1.89% |
| 2025-10-23 | 25.80 | 26.45 | 25.71 | 26.07 | +0.54% | 1.30 | 0.98% |