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
2026-05-14	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%
2026-03-20	20.09	19.72	-0.41	-2.04%	19.70	20.29	45261	9038	0.89%
2026-03-19	20.25	20.13	-0.23	-1.13%	20.02	20.40	42869	8638	0.84%
2026-03-18	20.76	20.36	-0.46	-2.21%	20.20	20.88	51588	10530	1.01%
2026-03-17	21.00	20.82	-0.18	-0.86%	20.76	21.22	39944	8392	0.78%
2026-03-16	20.76	21.00	0.28	1.35%	20.76	21.06	32889	6879	0.64%
2026-03-13	20.57	20.72	0.01	0.05%	20.56	20.99	34700	7232	0.68%
2026-03-12	20.85	20.71	-0.19	-0.91%	20.57	20.90	31613	6537	0.62%
2026-03-11	21.01	20.90	-0.10	-0.48%	20.71	21.06	26488	5524	0.52%
2026-03-10	20.88	21.00	0.16	0.77%	20.88	21.13	28433	5967	0.56%
2026-03-09	21.40	20.84	-0.40	-1.88%	20.68	21.40	48057	10063	0.94%
2026-03-06	20.54	21.24	0.68	3.31%	20.54	21.32	55641	11697	1.09%
2026-03-05	20.89	20.56	-0.25	-1.20%	20.48	21.06	53791	11152	1.05%
2026-03-04	20.92	20.81	-0.25	-1.19%	20.60	21.12	45381	9471	0.89%
2026-03-03	21.35	21.06	-0.29	-1.36%	20.98	21.62	60285	12778	1.18%
2026-03-02	22.10	21.35	-0.92	-4.13%	21.33	22.10	70593	15253	1.38%
2026-02-27	21.89	22.27	0.32	1.46%	21.89	22.39	43554	9688	0.85%
2026-02-26	22.21	21.95	-0.25	-1.13%	21.93	22.37	37195	8183	0.73%
2026-02-25	21.93	22.20	0.23	1.05%	21.93	22.32	35677	7920	0.70%
2026-02-24	22.24	21.97	-0.27	-1.21%	21.91	22.40	38272	8433	0.75%
2026-02-13	22.85	22.24	-0.24	-1.07%	22.24	22.86	50851	11414	1.00%
2026-02-12	22.81	22.48	-0.43	-1.88%	22.44	22.98	52896	11936	1.04%
2026-02-11	23.06	22.91	-0.07	-0.30%	22.90	23.70	48004	11088	0.94%
2026-02-10	23.00	22.98	-0.08	-0.35%	22.74	23.05	37261	8531	0.73%
2026-02-09	23.04	23.06	0.02	0.09%	22.90	23.18	42113	9680	0.83%
2026-02-06	23.19	23.04	-0.13	-0.56%	22.86	23.42	46226	10658	0.91%
2026-02-05	22.75	23.17	0.40	1.76%	22.62	23.45	80079	18586	1.57%
2026-02-04	22.83	22.77	-0.07	-0.31%	22.57	23.05	49230	11186	0.97%
2026-02-03	22.56	22.84	0.21	0.93%	22.33	22.88	54253	12285	1.06%