妙可蓝多(600882)股票行情
妙可蓝多(600882)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.58 | 26.55 | -0.07 | -0.26% | 26.38 | 26.69 | 40755 | 10811.46 | 0.80% |
| 2025-07-31 | 27.10 | 26.62 | -0.71 | -2.60% | 26.55 | 27.29 | 63479 | 17013.46 | 1.24% |
| 2025-07-30 | 27.00 | 27.33 | -0.20 | -0.73% | 26.48 | 27.60 | 104234 | 28265.31 | 2.04% |
| 2025-07-29 | 29.00 | 27.53 | -0.21 | -0.76% | 27.47 | 29.50 | 174800 | 49248.76 | 3.41% |
| 2025-07-28 | 28.30 | 27.74 | -0.28 | -1.00% | 27.58 | 28.30 | 57608 | 16007.75 | 1.13% |
| 2025-07-25 | 27.90 | 28.02 | 0.12 | 0.43% | 27.78 | 28.12 | 36170 | 10121.48 | 0.71% |
| 2025-07-24 | 28.34 | 27.90 | -0.44 | -1.55% | 27.56 | 28.60 | 77327 | 21592.91 | 1.51% |
| 2025-07-23 | 28.44 | 28.34 | -0.23 | -0.81% | 28.20 | 28.93 | 38702 | 11042.67 | 0.76% |
| 2025-07-22 | 28.62 | 28.57 | -0.06 | -0.21% | 28.34 | 28.97 | 39229 | 11238.15 | 0.77% |
| 2025-07-21 | 28.85 | 28.63 | -0.21 | -0.73% | 28.38 | 28.92 | 45483 | 13023.67 | 0.89% |
| 2025-07-18 | 28.36 | 28.84 | 0.44 | 1.55% | 28.20 | 29.07 | 60458 | 17303.04 | 1.18% |
| 2025-07-17 | 28.22 | 28.40 | 0.36 | 1.28% | 28.09 | 28.62 | 64951 | 18467.44 | 1.27% |
| 2025-07-16 | 27.90 | 28.04 | 0.04 | 0.14% | 27.80 | 28.49 | 50009 | 14094.58 | 0.98% |
| 2025-07-15 | 28.10 | 28.00 | -0.18 | -0.64% | 27.35 | 28.23 | 105210 | 29270.15 | 2.05% |
| 2025-07-14 | 29.18 | 28.18 | -0.16 | -0.56% | 28.09 | 29.18 | 77994 | 22151.67 | 1.52% |
| 2025-07-11 | 28.18 | 28.34 | 0.04 | 0.14% | 28.15 | 28.88 | 79835 | 22675.65 | 1.56% |
| 2025-07-10 | 29.61 | 28.30 | -1.39 | -4.68% | 28.01 | 29.66 | 114577 | 33015.67 | 2.24% |
| 2025-07-09 | 29.68 | 29.69 | -0.09 | -0.30% | 29.45 | 29.98 | 44168 | 13143.51 | 0.86% |
| 2025-07-08 | 29.70 | 29.78 | 0.03 | 0.10% | 29.60 | 30.25 | 61724 | 18456.98 | 1.21% |
| 2025-07-07 | 29.80 | 29.75 | -0.05 | -0.17% | 29.45 | 29.98 | 33302 | 9918.57 | 0.65% |
| 2025-07-04 | 30.04 | 29.80 | -0.24 | -0.80% | 29.47 | 30.10 | 46514 | 13856.77 | 0.91% |
| 2025-07-03 | 30.70 | 30.04 | -0.76 | -2.47% | 29.69 | 30.75 | 63378 | 19067.87 | 1.24% |
| 2025-07-02 | 31.40 | 30.80 | -0.64 | -2.04% | 30.40 | 31.63 | 72019 | 22261.59 | 1.41% |
| 2025-07-01 | 30.37 | 31.44 | 0.91 | 2.98% | 30.37 | 31.67 | 75844 | 23692.31 | 1.48% |
| 2025-06-30 | 29.64 | 30.53 | 0.79 | 2.66% | 29.41 | 30.62 | 73410 | 22173.42 | 1.43% |
| 2025-06-27 | 29.88 | 29.74 | -0.08 | -0.27% | 29.51 | 29.98 | 42701 | 12719.32 | 0.83% |
| 2025-06-26 | 29.94 | 29.82 | -0.17 | -0.57% | 29.41 | 30.03 | 45522 | 13556.79 | 0.89% |
| 2025-06-25 | 30.31 | 29.99 | 0.01 | 0.03% | 29.67 | 30.66 | 71148 | 21383.55 | 1.39% |
| 2025-06-24 | 29.88 | 29.98 | 0.51 | 1.73% | 29.48 | 30.33 | 74829 | 22374.00 | 1.46% |
| 2025-06-23 | 28.83 | 29.47 | 0.10 | 0.34% | 28.83 | 29.89 | 63779 | 18813.24 | 1.25% |
| 2025-06-20 | 29.23 | 29.37 | 0.15 | 0.51% | 29.08 | 29.53 | 51233 | 15022.56 | 1.00% |
| 2025-06-19 | 29.66 | 29.22 | -0.44 | -1.48% | 28.84 | 29.96 | 88258 | 25894.38 | 1.72% |
| 2025-06-18 | 30.01 | 29.66 | -0.50 | -1.66% | 29.60 | 30.13 | 51196 | 15234.54 | 1.00% |
| 2025-06-17 | 30.69 | 30.16 | -0.53 | -1.73% | 29.93 | 30.80 | 82998 | 25156.36 | 1.62% |
| 2025-06-16 | 31.20 | 30.69 | -0.51 | -1.63% | 30.56 | 31.23 | 83307 | 25641.40 | 1.63% |
| 2025-06-13 | 32.14 | 31.20 | -1.26 | -3.88% | 30.71 | 32.20 | 127358 | 39797.57 | 2.49% |
| 2025-06-12 | 32.74 | 32.46 | -0.23 | -0.70% | 32.00 | 33.46 | 85080 | 27565.31 | 1.66% |
| 2025-06-11 | 32.60 | 32.69 | 0.10 | 0.31% | 32.15 | 32.81 | 74411 | 24198.54 | 1.45% |
| 2025-06-10 | 32.00 | 32.59 | 0.41 | 1.27% | 31.60 | 32.84 | 112303 | 36205.42 | 2.19% |
| 2025-06-09 | 31.93 | 32.18 | 0.38 | 1.19% | 31.50 | 32.59 | 97607 | 31380.16 | 1.91% |
| 2025-06-06 | 32.32 | 31.80 | -0.59 | -1.82% | 30.93 | 32.55 | 110696 | 35065.69 | 2.16% |
| 2025-06-05 | 32.50 | 32.39 | -0.09 | -0.28% | 32.10 | 32.90 | 112598 | 36549.63 | 2.20% |
| 2025-06-04 | 31.02 | 32.48 | 0.83 | 2.62% | 31.00 | 32.80 | 207277 | 66465.23 | 4.05% |
| 2025-06-03 | 28.88 | 31.65 | 2.77 | 9.59% | 28.88 | 31.77 | 264245 | 82035.59 | 5.16% |
| 2025-05-30 | 28.72 | 28.88 | 0.04 | 0.14% | 28.31 | 29.30 | 147226 | 42465.45 | 2.88% |
| 2025-05-29 | 28.85 | 28.84 | 0.17 | 0.59% | 28.31 | 29.30 | 130159 | 37403.76 | 2.54% |
| 2025-05-28 | 28.80 | 28.67 | -0.17 | -0.59% | 28.30 | 29.07 | 102211 | 29278.77 | 2.00% |
| 2025-05-27 | 28.55 | 28.84 | 0.28 | 0.98% | 28.33 | 29.10 | 110395 | 31591.57 | 2.16% |
| 2025-05-26 | 26.51 | 28.56 | 2.05 | 7.73% | 26.39 | 29.00 | 197112 | 55519.60 | 3.85% |
| 2025-05-23 | 26.71 | 26.51 | -0.20 | -0.75% | 26.36 | 27.00 | 107612 | 28687.27 | 2.10% |
| 2025-05-22 | 27.00 | 26.71 | -0.54 | -1.98% | 26.71 | 28.20 | 160058 | 44115.59 | 3.13% |
| 2025-05-21 | 27.18 | 27.25 | 0.07 | 0.26% | 27.02 | 28.41 | 118296 | 32676.70 | 2.31% |
| 2025-05-20 | 26.92 | 27.18 | 0.00 | 0.00% | 26.92 | 27.78 | 138524 | 37932.80 | 2.71% |
| 2025-05-19 | 26.90 | 27.18 | 0.00 | 0.00% | 26.20 | 27.25 | 113901 | 30625.27 | 2.22% |
| 2025-05-16 | 27.00 | 27.18 | 0.21 | 0.78% | 26.40 | 27.55 | 158580 | 42852.89 | 3.10% |
| 2025-05-15 | 26.00 | 26.97 | 0.89 | 3.41% | 25.96 | 27.44 | 195542 | 52598.35 | 3.82% |
| 2025-05-14 | 25.30 | 26.08 | 0.38 | 1.48% | 25.30 | 26.61 | 144870 | 37844.73 | 2.83% |
| 2025-05-13 | 25.70 | 25.70 | 0.10 | 0.39% | 25.05 | 25.94 | 85401 | 21790.78 | 1.67% |
| 2025-05-12 | 25.56 | 25.60 | 0.05 | 0.20% | 25.30 | 25.90 | 56413 | 14421.28 | 1.10% |
| 2025-05-09 | 25.39 | 25.55 | 0.13 | 0.51% | 25.15 | 25.68 | 80997 | 20613.29 | 1.58% |
| 2025-05-08 | 25.50 | 25.42 | -0.23 | -0.90% | 25.10 | 25.92 | 99024 | 25259.77 | 1.93% |
| 2025-05-07 | 26.42 | 25.65 | -0.70 | -2.66% | 25.46 | 26.87 | 101816 | 26545.63 | 1.99% |
| 2025-05-06 | 25.85 | 26.35 | 0.30 | 1.15% | 25.33 | 26.35 | 114847 | 29763.92 | 2.24% |
| 2025-04-30 | 26.49 | 26.05 | -0.45 | -1.70% | 25.97 | 26.80 | 71396 | 18823.62 | 1.39% |
| 2025-04-29 | 25.50 | 26.50 | 0.80 | 3.11% | 25.50 | 26.76 | 102371 | 26952.37 | 2.00% |
| 2025-04-28 | 26.40 | 25.70 | -0.94 | -3.53% | 25.70 | 27.09 | 115020 | 30208.31 | 2.25% |
| 2025-04-25 | 26.00 | 26.64 | 0.47 | 1.80% | 25.44 | 26.77 | 147989 | 38723.62 | 2.89% |
| 2025-04-24 | 26.00 | 26.17 | 0.08 | 0.31% | 25.98 | 26.55 | 107425 | 28216.58 | 2.10% |
| 2025-04-23 | 26.40 | 26.09 | -0.37 | -1.40% | 26.00 | 26.70 | 134551 | 35275.86 | 2.63% |
| 2025-04-22 | 27.47 | 26.46 | -1.01 | -3.68% | 25.68 | 27.47 | 190547 | 50344.49 | 3.72% |
| 2025-04-21 | 26.78 | 27.47 | 1.03 | 3.90% | 26.39 | 27.49 | 139069 | 37593.23 | 2.72% |
| 2025-04-18 | 27.20 | 26.44 | -1.12 | -4.06% | 26.02 | 27.50 | 180855 | 48020.58 | 3.53% |
| 2025-04-17 | 28.11 | 27.56 | -0.83 | -2.92% | 27.50 | 28.73 | 172363 | 48299.25 | 3.37% |
| 2025-04-16 | 28.03 | 28.39 | -0.20 | -0.70% | 27.50 | 28.79 | 162203 | 45650.69 | 3.17% |
| 2025-04-15 | 27.45 | 28.59 | 0.60 | 2.14% | 27.10 | 29.50 | 280268 | 79572.66 | 5.47% |
| 2025-04-14 | 25.29 | 27.99 | 2.19 | 8.49% | 25.28 | 28.20 | 272211 | 72563.05 | 5.32% |
| 2025-04-11 | 25.91 | 25.80 | -0.44 | -1.68% | 24.98 | 25.91 | 224950 | 57176.41 | 4.39% |
| 2025-04-10 | 25.98 | 26.24 | -0.47 | -1.76% | 25.55 | 27.95 | 309448 | 83526.87 | 6.04% |
| 2025-04-09 | 25.69 | 26.71 | 0.77 | 2.97% | 24.97 | 28.09 | 328783 | 85958.71 | 6.42% |
| 2025-04-08 | 24.00 | 25.94 | 2.36 | 10.01% | 23.47 | 25.94 | 316008 | 78681.88 | 6.17% |
上证大盘股票行情在线 K线走势图
