妙可蓝多
SH600882 前復権 MAIN
19.31
+0.60
(+3.21%)
始値
18.71
高値
19.41
安値
18.56
前日終値
18.71
値幅
4.54%
出来高
415.8万
営業日数
1200
データ期間
2021-10-08 ~ 2026-09-30
MA5
19.07
MA10
19.17
MA20
19.66
MA60
20.68
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.71 | 19.41 | 18.56 | 19.31 | 416万 |
| 2 | 2026-09-29 | 19.25 | 19.25 | 18.60 | 18.71 | 316万 |
| 3 | 2026-09-28 | 19.09 | 19.30 | 18.97 | 19.08 | 288万 |
| 4 | 2026-09-24 | 19.19 | 19.29 | 19.00 | 19.04 | 200万 |
| 5 | 2026-09-23 | 19.56 | 19.56 | 19.14 | 19.21 | 253万 |
| 6 | 2026-09-22 | 19.49 | 19.69 | 19.35 | 19.57 | 345万 |
| 7 | 2026-09-21 | 19.14 | 19.58 | 19.12 | 19.48 | 303万 |
| 8 | 2026-09-18 | 19.15 | 19.39 | 19.10 | 19.12 | 310万 |
| 9 | 2026-09-17 | 19.02 | 19.21 | 18.82 | 19.19 | 244万 |
| 10 | 2026-09-16 | 18.73 | 19.09 | 18.45 | 19.02 | 369万 |
| 11 | 2026-09-15 | 19.25 | 19.29 | 18.64 | 18.78 | 420万 |
| 12 | 2026-09-14 | 19.29 | 19.45 | 19.00 | 19.25 | 362万 |