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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.85 | 25.14 | 24.62 | 24.98 | +0.60% | 1.25 | 0.98% |
| 2025-09-15 | 25.18 | 25.28 | 24.82 | 24.83 | -1.39% | 1.58 | 1.23% |
| 2025-09-12 | 25.76 | 25.93 | 25.15 | 25.18 | -2.44% | 1.89 | 1.46% |
| 2025-09-11 | 26.06 | 26.15 | 25.50 | 25.81 | -0.96% | 1.63 | 1.24% |
| 2025-09-10 | 25.96 | 26.17 | 25.70 | 26.06 | +0.23% | 1.25 | 0.94% |
| 2025-09-09 | 26.25 | 26.49 | 25.90 | 26.00 | -1.40% | 1.41 | 1.05% |
| 2025-09-08 | 26.03 | 27.05 | 25.88 | 26.37 | +0.11% | 2.68 | 1.98% |
| 2025-09-05 | 27.41 | 27.45 | 25.25 | 26.34 | -4.08% | 4.39 | 3.31% |
| 2025-09-04 | 26.87 | 27.60 | 26.49 | 27.46 | +1.85% | 2.00 | 1.44% |
| 2025-09-03 | 27.95 | 28.11 | 26.88 | 26.96 | -2.88% | 2.00 | 1.43% |
| 2025-09-02 | 27.50 | 28.26 | 27.46 | 27.76 | +0.40% | 2.90 | 2.03% |
| 2025-09-01 | 27.70 | 27.99 | 27.16 | 27.65 | -0.22% | 2.16 | 1.53% |
| 2025-08-29 | 26.30 | 27.81 | 26.28 | 27.71 | +5.36% | 3.66 | 2.62% |
| 2025-08-28 | 26.17 | 26.86 | 25.72 | 26.30 | -3.34% | 3.52 | 2.63% |
| 2025-08-27 | 27.59 | 27.75 | 27.21 | 27.21 | -1.59% | 2.34 | 1.66% |
| 2025-08-26 | 27.58 | 27.95 | 27.30 | 27.65 | +0.11% | 2.37 | 1.67% |
| 2025-08-25 | 27.17 | 27.91 | 27.01 | 27.62 | +1.62% | 2.44 | 1.73% |
| 2025-08-22 | 27.99 | 28.13 | 27.07 | 27.18 | -2.62% | 3.15 | 2.25% |
| 2025-08-21 | 28.06 | 28.28 | 27.76 | 27.91 | -1.03% | 1.89 | 1.32% |
| 2025-08-20 | 27.90 | 28.43 | 27.40 | 28.20 | +2.17% | 3.20 | 2.23% |