妙可蓝多（600882）历史行情

以下为妙可蓝多近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.990	21.130	21.130	19.440	1.920	9.995%	1,561.32万	3.17亿	3.071%
2026-10-08	19.260	19.210	19.540	19.110	-0.100	-0.518%	3.82万	0.00亿	0.000%
2026-10-07	18.710	19.310	19.410	18.560	0.600	3.207%	415.77万	0.79亿	0.818%
2026-10-06	18.710	19.310	19.410	18.560	0.600	3.207%	415.77万	0.79亿	0.818%
2026-10-05	18.710	19.310	19.410	18.560	0.600	3.207%	415.77万	0.79亿	0.818%
2026-10-02	18.710	19.310	19.410	18.560	0.600	3.207%	415.77万	0.79亿	0.818%
2026-10-01	18.710	19.310	19.410	18.560	0.600	3.207%	415.77万	0.79亿	0.818%
2026-09-30	18.710	19.310	19.410	18.560	0.600	3.207%	4.16万	0.00亿	0.000%
2026-09-29	19.250	18.710	19.250	18.600	-0.370	-1.939%	3.16万	0.00亿	0.000%
2026-09-28	19.090	19.080	19.300	18.970	0.040	0.210%	2.88万	0.00亿	0.000%
2026-09-27	19.190	19.040	19.290	19.000	-0.170	-0.885%	199.90万	0.38亿	0.393%
2026-09-24	19.190	19.040	19.290	19.000	-0.170	-0.885%	2.00万	0.00亿	0.000%
2026-09-23	19.560	19.210	19.560	19.140	-0.360	-1.840%	2.53万	0.00亿	0.000%
2026-09-22	19.490	19.570	19.690	19.350	0.090	0.462%	3.45万	0.00亿	0.000%
2026-09-21	19.140	19.480	19.580	19.120	0.360	1.883%	3.03万	0.00亿	0.000%
2026-09-18	19.150	19.120	19.390	19.100	-0.070	-0.365%	3.10万	0.00亿	0.000%
2026-09-17	19.020	19.190	19.210	18.820	0.170	0.894%	2.44万	0.00亿	0.000%
2026-09-16	18.730	19.020	19.090	18.450	0.240	1.278%	3.69万	0.00亿	0.000%
2026-09-15	19.250	18.780	19.290	18.640	-0.470	-2.442%	4.20万	0.00亿	0.000%
2026-09-14	19.290	19.250	19.450	19.000	-0.060	-0.311%	3.62万	0.00亿	0.000%
2026-09-11	20.060	19.310	20.100	19.150	-0.850	-4.216%	8.03万	0.00亿	0.000%
2026-09-10	20.280	20.160	20.480	20.150	-0.260	-1.273%	3.36万	0.00亿	0.000%
2026-09-09	20.800	20.420	20.860	20.210	-0.420	-2.015%	3.98万	0.00亿	0.000%
2026-09-08	20.850	20.840	21.030	20.600	-0.020	-0.096%	4.20万	0.00亿	0.000%
2026-09-07	21.170	20.860	21.430	20.830	-0.310	-1.464%	5.68万	0.00亿	0.000%
2026-09-04	20.340	21.170	21.350	20.200	0.830	4.081%	8.19万	0.00亿	0.000%
2026-09-03	20.120	20.340	20.480	20.100	0.090	0.444%	4.01万	0.00亿	0.000%
2026-09-02	20.550	20.250	20.580	20.100	-0.350	-1.699%	4.49万	0.00亿	0.000%
2026-09-01	19.990	20.600	21.030	19.900	0.600	3.000%	7.65万	0.00亿	0.000%
2026-08-31	20.700	20.000	20.720	19.930	-0.420	-2.057%	3.67万	0.00亿	0.000%
2026-08-28	20.490	20.420	20.730	20.380	-0.160	-0.777%	3.32万	0.00亿	0.000%
2026-08-27	20.220	20.580	20.700	20.140	0.320	1.579%	4.68万	0.00亿	0.000%
2026-08-26	20.500	20.260	20.530	20.160	-0.110	-0.540%	4.05万	0.00亿	0.000%
2026-08-25	19.690	20.370	20.490	19.690	0.540	2.723%	5.78万	0.00亿	0.000%
2026-08-24	20.040	19.830	20.290	19.600	-0.340	-1.686%	7.27万	0.00亿	0.000%
2026-08-21	20.770	20.170	20.800	20.170	-0.680	-3.261%	5.75万	0.00亿	0.000%
2026-08-20	20.800	20.850	21.030	20.300	-0.200	-0.950%	7.77万	0.00亿	0.000%
2026-08-19	20.920	21.050	21.350	20.700	0.190	0.911%	10.23万	0.00亿	0.000%
2026-08-18	20.780	20.860	21.120	20.600	0.000	0.000%	7.33万	0.00亿	0.000%
2026-08-17	21.190	20.860	21.550	20.560	-0.320	-1.511%	9.76万	0.00亿	0.000%
2026-08-14	21.630	21.180	21.700	21.110	-0.520	-2.396%	6.65万	0.00亿	0.000%
2026-08-13	22.040	21.700	22.130	21.660	-0.490	-2.208%	6.55万	0.00亿	0.000%
2026-08-12	22.170	22.190	22.400	21.800	-0.020	-0.090%	7.35万	0.00亿	0.000%
2026-08-11	22.380	22.210	22.600	22.170	-0.250	-1.113%	5.31万	0.00亿	0.000%
2026-08-10	22.360	22.460	22.710	22.200	0.100	0.447%	7.93万	0.00亿	0.000%
2026-08-07	22.180	22.360	22.400	21.760	0.180	0.812%	6.86万	0.00亿	0.000%
2026-08-06	22.350	22.180	22.480	21.620	-0.310	-1.378%	9.49万	0.00亿	0.000%
2026-08-05	22.240	22.490	22.510	21.880	0.210	0.943%	9.22万	0.00亿	0.000%
2026-08-04	22.380	22.280	22.650	22.000	-0.140	-0.624%	9.56万	0.00亿	0.000%
2026-08-03	23.000	22.420	23.090	22.300	-0.610	-2.649%	11.42万	0.00亿	0.000%
2026-07-31	21.360	23.030	23.690	21.360	0.380	1.678%	17.36万	0.00亿	0.000%
2026-07-30	22.510	22.650	23.760	22.310	-0.130	-0.571%	25.88万	0.00亿	0.000%
2026-07-29	21.390	22.780	23.290	21.300	1.250	5.806%	23.39万	0.00亿	0.000%
2026-07-28	21.550	21.530	21.760	21.030	0.210	0.985%	9.75万	0.00亿	0.000%
2026-07-27	20.580	21.320	21.450	20.110	0.890	4.356%	11.01万	0.00亿	0.000%
2026-07-24	20.810	20.430	21.100	20.430	-0.580	-2.761%	7.31万	0.00亿	0.000%
2026-07-23	21.290	21.010	21.400	20.800	-0.500	-2.325%	8.65万	0.00亿	0.000%
2026-07-22	21.070	21.510	21.630	20.800	0.090	0.420%	11.13万	0.00亿	0.000%
2026-07-21	21.330	21.420	21.730	20.890	-0.050	-0.233%	13.66万	0.00亿	0.000%
2026-07-20	21.170	21.470	22.000	21.030	-0.140	-0.648%	20.45万	0.00亿	0.000%
2026-07-17	22.550	21.610	23.110	21.470	-0.500	-2.261%	23.17万	0.00亿	0.000%
2026-07-16	20.260	22.110	22.420	20.250	1.590	7.749%	22.44万	0.00亿	0.000%
2026-07-15	20.010	20.520	20.790	20.010	0.000	0.000%	11.45万	0.00亿	0.000%
2026-07-14	19.860	20.520	21.000	19.860	0.520	2.600%	18.51万	0.00亿	0.000%
2026-07-13	19.400	20.000	20.300	19.190	0.620	3.199%	15.27万	0.00亿	0.000%
2026-07-10	19.380	19.380	19.700	18.930	-0.250	-1.274%	13.63万	0.00亿	0.000%
2026-07-09	19.080	19.630	20.300	18.980	0.220	1.133%	20.27万	0.00亿	0.000%
2026-07-08	18.200	19.410	19.670	17.850	1.450	8.073%	21.43万	0.00亿	0.000%
2026-07-07	17.250	17.960	18.210	16.950	0.800	4.662%	16.06万	0.00亿	0.000%
2026-07-06	16.660	17.160	17.400	16.660	0.270	1.599%	6.04万	0.00亿	0.000%
2026-07-03	16.600	16.890	17.270	16.500	0.400	2.426%	7.94万	0.00亿	0.000%
2026-07-02	16.410	16.490	16.910	16.290	0.030	0.182%	5.58万	0.00亿	0.000%
2026-07-01	15.920	16.460	16.570	15.750	0.470	2.939%	7.38万	0.00亿	0.000%
2026-06-30	16.440	15.990	16.550	15.970	-0.590	-3.559%	6.25万	0.00亿	0.000%
2026-06-29	16.110	16.580	16.850	15.780	0.360	2.219%	7.78万	0.00亿	0.000%
2026-06-26	16.900	16.220	17.000	16.050	-0.660	-3.910%	8.22万	0.00亿	0.000%
2026-06-25	17.030	16.880	17.440	16.510	-0.230	-1.344%	8.58万	0.00亿	0.000%
2026-06-24	17.900	17.110	18.350	17.110	-0.670	-3.768%	10.86万	0.00亿	0.000%
2026-06-23	18.490	17.780	18.960	17.710	-0.950	-5.072%	12.17万	0.00亿	0.000%
2026-06-22	17.480	18.730	19.240	17.400	1.240	7.090%	17.46万	0.00亿	0.000%
2026-06-18	18.140	17.490	18.270	17.340	-0.850	-4.635%	9.95万	0.00亿	0.000%
2026-06-17	18.380	18.340	18.540	18.200	-0.210	-1.132%	3.55万	0.00亿	0.000%
2026-06-16	18.860	18.550	18.970	18.410	-0.450	-2.368%	6.12万	0.00亿	0.000%
2026-06-15	19.450	19.000	19.640	18.860	-0.510	-2.614%	7.40万	0.00亿	0.000%
2026-06-12	18.790	19.510	19.710	18.500	0.590	3.118%	9.46万	0.00亿	0.000%
2026-06-11	18.800	18.920	19.350	18.730	-0.030	-0.158%	7.23万	0.00亿	0.000%
2026-06-10	17.950	18.950	19.230	17.930	0.870	4.812%	11.61万	0.00亿	0.000%
2026-06-09	17.700	18.080	18.390	17.410	0.380	2.147%	9.57万	0.00亿	0.000%
2026-06-08	17.720	17.700	18.270	17.440	-0.360	-1.993%	6.85万	0.00亿	0.000%
2026-06-05	18.160	18.060	18.570	17.860	-0.100	-0.551%	8.27万	0.00亿	0.000%
2026-06-04	18.830	18.160	19.190	17.950	-0.870	-4.572%	8.89万	0.00亿	0.000%
2026-06-03	19.250	19.030	19.250	18.420	-0.360	-1.857%	10.09万	0.00亿	0.000%
2026-06-02	20.000	19.390	20.150	19.300	-0.610	-3.050%	11.30万	0.00亿	0.000%
2026-06-01	18.900	20.000	20.560	18.810	0.820	4.275%	19.67万	0.00亿	0.000%
2026-05-29	18.650	19.180	19.630	18.290	0.670	3.620%	12.04万	0.00亿	0.000%
2026-05-28	17.850	18.510	18.630	17.740	0.590	3.292%	8.79万	0.00亿	0.000%
2026-05-27	18.130	17.920	18.180	17.320	-0.210	-1.158%	10.88万	0.00亿	0.000%
2026-05-26	18.510	18.130	18.650	17.800	-0.370	-2.000%	6.48万	0.00亿	0.000%
2026-05-25	18.260	18.500	18.700	18.090	0.250	1.370%	5.99万	0.00亿	0.000%
2026-05-22	19.100	18.250	19.130	18.080	-0.750	-3.947%	9.74万	0.00亿	0.000%
2026-05-21	19.200	19.000	19.630	18.960	-0.210	-1.093%	5.36万	0.00亿	0.000%
2026-05-20	19.380	19.210	19.510	19.110	-0.120	-0.621%	4.29万	0.00亿	0.000%
2026-05-19	19.670	19.330	19.960	19.320	-0.420	-2.127%	5.61万	0.00亿	0.000%
2026-05-18	19.300	19.750	20.180	19.040	0.570	2.972%	8.56万	0.00亿	0.000%
2026-05-15	19.300	19.180	19.300	18.930	-0.280	-1.439%	6.70万	0.00亿	0.000%
2026-05-14	19.000	19.460	19.720	18.980	0.480	2.529%	9.48万	0.00亿	0.000%
2026-05-13	19.640	18.980	19.640	18.950	-0.660	-3.360%	9.71万	0.00亿	0.000%
2026-05-12	19.800	19.640	19.810	19.400	-0.260	-1.307%	6.39万	0.00亿	0.000%
2026-05-11	20.540	19.900	20.540	19.750	-0.640	-3.116%	10.27万	0.00亿	0.000%
2026-05-08	20.110	20.540	21.000	19.960	0.380	1.885%	10.03万	0.00亿	0.000%
2026-05-07	20.380	20.160	20.460	20.120	-0.220	-1.079%	4.73万	0.00亿	0.000%
2026-05-06	20.700	20.380	21.090	20.180	-0.300	-1.451%	9.29万	0.00亿	0.000%
2026-04-30	20.330	20.680	20.830	20.240	0.320	1.572%	5.84万	0.00亿	0.000%
2026-04-29	20.110	20.360	20.790	20.110	0.140	0.692%	7.94万	0.00亿	0.000%
2026-04-28	20.200	20.220	20.380	19.690	-0.160	-0.785%	9.19万	0.00亿	0.000%
2026-04-27	20.160	20.380	20.510	20.100	0.220	1.091%	5.72万	0.00亿	0.000%
2026-04-24	20.720	20.160	20.720	20.120	-0.560	-2.703%	6.36万	0.00亿	0.000%
2026-04-23	20.590	20.720	20.790	20.150	0.120	0.583%	8.28万	0.00亿	0.000%
2026-04-22	20.640	20.600	20.930	20.490	-0.140	-0.675%	8.80万	0.00亿	0.000%
2026-04-21	20.510	20.740	20.810	20.200	0.390	1.916%	11.00万	0.00亿	0.000%
2026-04-20	19.160	20.350	20.470	19.100	1.100	5.714%	16.50万	0.00亿	0.000%
2026-04-17	19.070	19.250	19.290	18.760	0.170	0.891%	5.91万	0.00亿	0.000%
2026-04-16	19.220	19.080	19.270	18.910	-0.150	-0.780%	5.40万	0.00亿	0.000%
2026-04-15	19.180	19.230	19.360	19.070	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-14	19.640	19.230	19.770	19.120	-0.410	-2.088%	7.88万	0.00亿	0.000%
2026-04-13	19.290	19.640	19.800	19.010	0.000	0.000%	8.87万	0.00亿	0.000%
2026-04-10	18.880	19.120	19.650	18.820	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-09	18.940	18.710	19.310	18.710	0.000	0.000%	7.46万	0.00亿	0.000%
2026-04-08	18.510	19.160	19.240	18.500	0.000	0.000%	16.66万	0.00亿	0.000%
2026-04-07	17.960	18.440	19.310	17.860	0.000	0.000%	18.98万	0.00亿	0.000%
2026-04-03	18.130	17.550	18.150	17.550	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-02	18.510	17.960	18.580	17.860	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-01	18.430	18.600	18.650	18.360	0.000	0.000%	4.55万	0.00亿	0.000%