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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.07 | 26.96 | 25.79 | 25.93 | -1.03% | 1.87 | 1.39% |
| 2025-10-21 | 25.90 | 26.40 | 25.72 | 26.20 | +0.08% | 2.08 | 1.57% |
| 2025-10-20 | 26.53 | 26.58 | 26.04 | 26.18 | -1.62% | 2.19 | 1.63% |
| 2025-10-17 | 26.50 | 27.20 | 26.30 | 26.61 | -0.04% | 2.11 | 1.55% |
| 2025-10-16 | 26.88 | 27.42 | 26.49 | 26.62 | -1.44% | 2.38 | 1.75% |
| 2025-10-15 | 25.97 | 27.50 | 25.59 | 27.01 | +3.73% | 4.86 | 3.56% |
| 2025-10-14 | 24.99 | 26.85 | 24.80 | 26.04 | +4.54% | 4.78 | 3.63% |
| 2025-10-13 | 24.50 | 25.05 | 24.16 | 24.91 | +1.59% | 2.03 | 1.60% |
| 2025-10-10 | 24.08 | 24.90 | 24.04 | 24.52 | +0.82% | 1.62 | 1.29% |
| 2025-10-09 | 24.25 | 24.39 | 23.81 | 24.32 | -0.25% | 1.36 | 1.11% |
| 2025-09-30 | 23.95 | 24.54 | 23.78 | 24.38 | +1.33% | 1.35 | 1.09% |
| 2025-09-29 | 24.48 | 24.48 | 23.66 | 24.06 | -1.72% | 1.82 | 1.50% |
| 2025-09-26 | 24.51 | 24.67 | 24.18 | 24.48 | -0.20% | 1.08 | 0.86% |
| 2025-09-25 | 24.22 | 24.81 | 24.00 | 24.53 | +1.15% | 1.43 | 1.14% |
| 2025-09-24 | 23.60 | 24.98 | 23.50 | 24.25 | +2.11% | 2.26 | 1.82% |
| 2025-09-23 | 23.88 | 23.95 | 23.35 | 23.75 | -0.54% | 1.22 | 1.01% |
| 2025-09-22 | 24.21 | 24.22 | 23.75 | 23.88 | -1.16% | 1.11 | 0.91% |
| 2025-09-19 | 24.43 | 24.66 | 24.04 | 24.16 | -1.67% | 1.62 | 1.30% |
| 2025-09-18 | 24.90 | 24.99 | 24.35 | 24.57 | -1.29% | 1.39 | 1.10% |
| 2025-09-17 | 24.96 | 25.14 | 24.80 | 24.89 | -0.36% | 1.07 | 0.84% |