妙可蓝多 (600882) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	16.90	16.22	-0.66	-3.91%	16.05	17.00	82161	13381	1.61%
2026-06-25	17.03	16.88	-0.23	-1.34%	16.51	17.44	85751	14450	1.68%
2026-06-24	17.90	17.11	-0.67	-3.77%	17.11	18.35	108603	19014	2.13%
2026-06-23	18.49	17.78	-0.95	-5.07%	17.71	18.96	121679	22153	2.39%
2026-06-22	17.48	18.73	1.24	7.09%	17.40	19.24	174620	32319	3.42%
2026-06-18	18.14	17.49	-0.85	-4.63%	17.34	18.27	99502	17541	1.95%
2026-06-17	18.38	18.34	-0.21	-1.13%	18.20	18.54	35546	6513	0.70%
2026-06-16	18.86	18.55	-0.45	-2.37%	18.41	18.97	61180	11361	1.20%
2026-06-15	19.45	19.00	-0.51	-2.61%	18.86	19.64	73988	14175	1.45%
2026-06-12	18.79	19.51	0.59	3.12%	18.50	19.71	94621	18230	1.86%
2026-06-11	18.80	18.92	-0.03	-0.16%	18.73	19.35	72322	13752	1.42%
2026-06-10	17.95	18.95	0.87	4.81%	17.93	19.23	116054	21667	2.28%
2026-06-09	17.70	18.08	0.38	2.15%	17.41	18.39	95652	17146	1.88%
2026-06-08	17.72	17.70	-0.36	-1.99%	17.44	18.27	68529	12195	1.34%
2026-06-05	18.16	18.06	-0.10	-0.55%	17.86	18.57	82720	14955	1.62%
2026-06-04	18.83	18.16	-0.87	-4.57%	17.95	19.19	88884	16331	1.74%
2026-06-03	19.25	19.03	-0.36	-1.86%	18.42	19.25	100858	18939	1.98%
2026-06-02	20.00	19.39	-0.61	-3.05%	19.30	20.15	112967	22163	2.21%
2026-06-01	18.90	20.00	0.82	4.28%	18.81	20.56	196731	39362	3.86%
2026-05-29	18.65	19.18	0.67	3.62%	18.29	19.63	120404	23017	2.36%
2026-05-28	17.85	18.51	0.59	3.29%	17.74	18.63	87860	16031	1.72%
2026-05-27	18.13	17.92	-0.21	-1.16%	17.32	18.18	108789	19254	2.13%
2026-05-26	18.51	18.13	-0.37	-2.00%	17.80	18.65	64806	11779	1.27%
2026-05-25	18.26	18.50	0.25	1.37%	18.09	18.70	59912	11009	1.17%
2026-05-22	19.10	18.25	-0.75	-3.95%	18.08	19.13	97380	17910	1.91%
2026-05-21	19.20	19.00	-0.21	-1.09%	18.96	19.63	53607	10347	1.05%
2026-05-20	19.38	19.21	-0.12	-0.62%	19.11	19.51	42886	8271	0.84%
2026-05-19	19.67	19.33	-0.42	-2.13%	19.32	19.96	56102	10987	1.10%
2026-05-18	19.30	19.75	0.57	2.97%	19.04	20.18	85571	16844	1.68%
2026-05-15	19.30	19.18	-0.28	-1.44%	18.93	19.30	67006	12792	1.31%
2026-05-14	19.00	19.46	0.48	2.53%	18.98	19.72	94767	18334	1.86%
2026-05-13	19.64	18.98	-0.66	-3.36%	18.95	19.64	97095	18587	1.90%
2026-05-12	19.80	19.64	-0.26	-1.31%	19.40	19.81	63876	12476	1.25%
2026-05-11	20.54	19.90	-0.64	-3.12%	19.75	20.54	102699	20517	2.01%
2026-05-08	20.11	20.54	0.38	1.88%	19.96	21.00	100307	20518	1.97%
2026-05-07	20.38	20.16	-0.22	-1.08%	20.12	20.46	47255	9541	0.93%
2026-05-06	20.70	20.38	-0.30	-1.45%	20.18	21.09	92915	19035	1.82%
2026-04-30	20.33	20.68	0.32	1.57%	20.24	20.83	58404	12027	1.15%
2026-04-29	20.11	20.36	0.14	0.69%	20.11	20.79	79360	16284	1.56%
2026-04-28	20.20	20.22	-0.16	-0.79%	19.69	20.38	91925	18403	1.80%
2026-04-27	20.16	20.38	0.22	1.09%	20.10	20.51	57155	11575	1.12%
2026-04-24	20.72	20.16	-0.56	-2.70%	20.12	20.72	63578	12956	1.25%
2026-04-23	20.59	20.72	0.12	0.58%	20.15	20.79	82765	16992	1.62%
2026-04-22	20.64	20.60	-0.14	-0.68%	20.49	20.93	88024	18162	1.73%
2026-04-21	20.51	20.74	0.39	1.92%	20.20	20.81	109958	22610	2.16%
2026-04-20	19.16	20.35	1.10	5.71%	19.10	20.47	164956	32978	3.23%
2026-04-17	19.07	19.25	0.17	0.89%	18.76	19.29	59098	11271	1.16%
2026-04-16	19.22	19.08	-0.15	-0.78%	18.91	19.27	53978	10292	1.06%
2026-04-15	19.18	19.23	0.00	0.00%	19.07	19.36	49608	9525	0.97%
2026-04-14	19.64	19.23	-0.41	-2.09%	19.12	19.77	78829	15214	1.55%
2026-04-13	19.29	19.64	0.52	2.72%	19.01	19.80	88674	17285	1.74%
2026-04-10	18.88	19.12	0.41	2.19%	18.82	19.65	109557	21125	2.15%
2026-04-09	18.94	18.71	-0.45	-2.35%	18.71	19.31	74570	14112	1.46%
2026-04-08	18.51	19.16	0.72	3.90%	18.50	19.24	166595	31604	3.27%
2026-04-07	17.96	18.44	0.89	5.07%	17.86	19.31	189806	35105	3.72%
2026-04-03	18.13	17.55	-0.41	-2.28%	17.55	18.15	46285	8208	0.91%
2026-04-02	18.51	17.96	-0.64	-3.44%	17.86	18.58	69986	12699	1.37%
2026-04-01	18.43	18.60	0.25	1.36%	18.36	18.65	45484	8435	0.89%
2026-03-31	18.55	18.35	-0.18	-0.97%	18.30	18.89	57139	10584	1.12%
2026-03-30	19.07	18.53	-0.55	-2.88%	18.38	19.07	71580	13293	1.40%
2026-03-27	18.80	19.08	0.15	0.79%	18.70	19.19	80031	15241	1.57%
2026-03-26	18.80	18.93	0.14	0.75%	18.70	19.43	91350	17425	1.79%
2026-03-25	19.20	18.79	-0.10	-0.53%	18.66	19.36	96050	18152	1.88%
2026-03-24	19.17	18.89	0.05	0.27%	18.75	19.29	62440	11825	1.22%
2026-03-23	19.55	18.84	-0.88	-4.46%	18.76	19.55	55179	10532	1.08%