妙可蓝多(600882)股票信息
| 股票代码 | 600882 |
| 股票名称 | 妙可蓝多 |
| 最新价/元 | 15.69 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -3.45 |
| 买入/元 | 15.68 |
| 卖出/元 | 15.69 |
| 昨收/元 | 16.25 |
| 今开/元 | 16.21 |
| 最高/元 | 16.50 |
| 最低/元 | 15.40 |
| 成交量/手 | 80867.22 |
| 成交额/万 | 12808.83 |
| 股净值/元 | 124.52 |
| 市净率 | 1.84 |
| 总市值/万 | 803412.17 |
| 流通值/万 | 803412.17 |
| 换手率/% | 1.58 |
| 入市日期 | 1995-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
妙可蓝多(600882)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.21 | 15.69 | -0.56 | -3.45 | 80867.22 | 12808.83 | 1.58 |
| 2024-10-10 | 16.07 | 16.25 | 0.17 | 1.06 | 87960.57 | 14379.69 | 1.72 |
| 2024-10-09 | 17.00 | 16.08 | -1.62 | -9.15 | 142932.83 | 23602.19 | 2.79 |
| 2024-10-08 | 18.37 | 17.70 | 1.00 | 5.99 | 212418.92 | 37771.06 | 4.15 |
| 2024-09-30 | 16.27 | 16.70 | 1.52 | 10.01 | 181343.41 | 29918.85 | 3.54 |
| 2024-09-27 | 15.18 | 15.18 | 0.89 | 6.23 | 96907.22 | 14587.76 | 1.89 |
| 2024-09-26 | 13.18 | 14.29 | 1.10 | 8.34 | 87548.11 | 12098.74 | 1.71 |
| 2024-09-25 | 13.31 | 13.19 | -0.05 | -0.38 | 59289.40 | 7904.66 | 1.16 |
| 2024-09-24 | 12.77 | 13.24 | 0.57 | 4.50 | 63258.92 | 8240.43 | 1.24 |
| 2024-09-23 | 12.46 | 12.67 | 0.23 | 1.85 | 47057.72 | 5957.23 | 0.92 |
| 2024-09-20 | 12.30 | 12.44 | 0.06 | 0.49 | 32660.81 | 4036.35 | 0.64 |
| 2024-09-19 | 11.85 | 12.38 | 0.60 | 5.09 | 42840.00 | 5247.48 | 0.84 |
| 2024-09-18 | 11.87 | 11.78 | -0.12 | -1.01 | 23384.65 | 2740.63 | 0.46 |
| 2024-09-13 | 12.09 | 11.90 | -0.15 | -1.25 | 19191.00 | 2298.18 | 0.37 |
| 2024-09-12 | 12.29 | 12.05 | -0.22 | -1.79 | 22671.00 | 2763.86 | 0.44 |
| 2024-09-11 | 12.07 | 12.27 | 0.07 | 0.57 | 21038.14 | 2572.72 | 0.41 |
| 2024-09-10 | 12.20 | 12.20 | 0.03 | 0.25 | 21583.00 | 2613.35 | 0.42 |
| 2024-09-09 | 12.19 | 12.17 | -0.05 | -0.41 | 21888.55 | 2667.01 | 0.43 |
| 2024-09-06 | 12.40 | 12.22 | -0.25 | -2.01 | 24798.94 | 3063.48 | 0.48 |
| 2024-09-05 | 12.39 | 12.47 | 0.02 | 0.16 | 30881.55 | 3864.70 | 0.60 |
| 2024-09-04 | 12.30 | 12.45 | 0.09 | 0.73 | 32075.20 | 3980.28 | 0.63 |
| 2024-09-03 | 12.02 | 12.36 | 0.35 | 2.91 | 40918.44 | 5020.22 | 0.80 |
| 2024-09-02 | 12.56 | 12.01 | -0.52 | -4.15 | 51992.53 | 6348.26 | 1.02 |
| 2024-08-30 | 12.25 | 12.53 | 0.28 | 2.29 | 52456.55 | 6581.19 | 1.02 |
| 2024-08-29 | 11.79 | 12.25 | 0.38 | 3.20 | 50974.23 | 6147.56 | 1.00 |
| 2024-08-28 | 11.88 | 11.87 | -0.04 | -0.34 | 41025.00 | 4895.48 | 0.80 |
| 2024-08-27 | 12.02 | 11.91 | -0.11 | -0.92 | 57302.85 | 6777.37 | 1.12 |
| 2024-08-26 | 12.00 | 12.02 | -0.57 | -4.53 | 99029.80 | 11923.06 | 1.93 |
| 2024-08-23 | 12.85 | 12.59 | -0.29 | -2.25 | 45912.00 | 5827.05 | 0.90 |
| 2024-08-22 | 13.52 | 12.88 | -0.20 | -1.53 | 68175.01 | 8887.17 | 1.33 |
| 2024-08-21 | 13.13 | 13.08 | -0.11 | -0.83 | 20287.00 | 2664.91 | 0.40 |
| 2024-08-20 | 13.45 | 13.19 | -0.29 | -2.15 | 22554.00 | 2992.31 | 0.44 |
| 2024-08-19 | 13.37 | 13.48 | -0.03 | -0.22 | 21877.00 | 2953.64 | 0.43 |
| 2024-08-16 | 13.65 | 13.51 | -0.26 | -1.89 | 23455.00 | 3190.19 | 0.46 |
| 2024-08-15 | 13.80 | 13.77 | -0.05 | -0.36 | 28207.03 | 3913.64 | 0.55 |
| 2024-08-14 | 14.04 | 13.82 | -0.25 | -1.78 | 22258.03 | 3072.90 | 0.43 |
| 2024-08-13 | 14.08 | 14.07 | -0.01 | -0.07 | 23823.01 | 3323.07 | 0.47 |
| 2024-08-12 | 13.99 | 14.08 | 0.03 | 0.21 | 32270.01 | 4538.06 | 0.63 |
| 2024-08-09 | 14.20 | 14.05 | -0.13 | -0.92 | 37320.00 | 5275.81 | 0.73 |
| 2024-08-08 | 13.89 | 14.18 | 0.25 | 1.80 | 44537.45 | 6269.77 | 0.87 |
| 2024-08-07 | 14.07 | 13.93 | -0.20 | -1.42 | 53075.00 | 7374.85 | 1.04 |
| 2024-08-06 | 13.74 | 14.13 | 0.51 | 3.74 | 68461.00 | 9626.92 | 1.34 |
| 2024-08-05 | 13.50 | 13.62 | 0.03 | 0.22 | 65378.00 | 9043.08 | 1.28 |
| 2024-08-02 | 13.48 | 13.59 | 0.02 | 0.15 | 43339.00 | 5933.87 | 0.85 |
| 2024-08-01 | 13.55 | 13.57 | 0.02 | 0.15 | 35911.00 | 4881.26 | 0.70 |
| 2024-07-31 | 12.85 | 13.55 | 0.70 | 5.45 | 46773.00 | 6231.02 | 0.91 |
| 2024-07-30 | 12.70 | 12.85 | 0.08 | 0.63 | 20537.00 | 2632.91 | 0.40 |
| 2024-07-29 | 12.85 | 12.77 | -0.14 | -1.08 | 25005.35 | 3205.95 | 0.49 |
| 2024-07-26 | 12.96 | 12.91 | -0.04 | -0.31 | 32306.80 | 4204.54 | 0.63 |
| 2024-07-25 | 12.86 | 12.95 | 0.09 | 0.70 | 26745.00 | 3474.31 | 0.52 |
| 2024-07-24 | 13.11 | 12.86 | -0.24 | -1.83 | 29692.00 | 3842.34 | 0.58 |
| 2024-07-23 | 13.50 | 13.10 | -0.46 | -3.39 | 33826.00 | 4509.95 | 0.66 |
| 2024-07-22 | 13.72 | 13.56 | -0.27 | -1.95 | 33721.00 | 4577.79 | 0.66 |
| 2024-07-19 | 13.79 | 13.83 | 0.11 | 0.80 | 34993.25 | 4811.45 | 0.68 |
| 2024-07-18 | 13.69 | 13.72 | -0.06 | -0.44 | 34191.00 | 4679.09 | 0.67 |
| 2024-07-17 | 13.50 | 13.78 | 0.28 | 2.07 | 44413.82 | 6084.58 | 0.87 |
| 2024-07-16 | 13.34 | 13.50 | 0.18 | 1.35 | 33739.00 | 4525.00 | 0.66 |
| 2024-07-15 | 13.50 | 13.32 | -0.14 | -1.04 | 31780.84 | 4259.13 | 0.62 |
| 2024-07-12 | 13.27 | 13.46 | 0.22 | 1.66 | 55497.00 | 7453.33 | 1.08 |
| 2024-07-11 | 12.98 | 13.24 | 0.39 | 3.04 | 61556.41 | 8143.77 | 1.20 |
| 2024-07-10 | 12.60 | 12.85 | 0.50 | 4.05 | 69460.46 | 8885.00 | 1.36 |
| 2024-07-09 | 11.95 | 12.35 | 0.39 | 3.26 | 47998.00 | 5815.93 | 0.94 |
| 2024-07-08 | 12.33 | 11.96 | -0.43 | -3.47 | 32009.00 | 3856.49 | 0.63 |
| 2024-07-05 | 12.32 | 12.39 | 0.00 | 0.00 | 32403.00 | 3989.72 | 0.63 |
| 2024-07-04 | 12.75 | 12.39 | -0.42 | -3.28 | 38452.00 | 4808.70 | 0.75 |
| 2024-07-03 | 12.62 | 12.81 | 0.19 | 1.51 | 29861.00 | 3809.68 | 0.58 |
| 2024-07-02 | 12.65 | 12.62 | 0.00 | 0.00 | 28841.00 | 3653.79 | 0.56 |
| 2024-07-01 | 12.50 | 12.62 | 0.15 | 1.20 | 31984.00 | 3995.71 | 0.62 |
| 2024-06-28 | 12.54 | 12.47 | -0.07 | -0.56 | 38366.00 | 4843.19 | 0.75 |
| 2024-06-27 | 13.05 | 12.54 | -0.56 | -4.28 | 44929.00 | 5711.83 | 0.88 |
| 2024-06-26 | 12.75 | 13.10 | 0.39 | 3.07 | 32254.00 | 4148.21 | 0.63 |
| 2024-06-25 | 12.80 | 12.71 | -0.07 | -0.55 | 29922.18 | 3827.73 | 0.58 |
| 2024-06-24 | 13.14 | 12.78 | -0.36 | -2.74 | 33760.66 | 4345.49 | 0.66 |
| 2024-06-21 | 13.16 | 13.14 | -0.02 | -0.15 | 23872.53 | 3142.61 | 0.47 |
| 2024-06-20 | 13.60 | 13.16 | -0.48 | -3.52 | 37204.00 | 4962.52 | 0.73 |
| 2024-06-19 | 13.60 | 13.64 | 0.10 | 0.74 | 43635.01 | 5965.30 | 0.85 |
| 2024-06-18 | 13.52 | 13.54 | 0.07 | 0.52 | 35739.00 | 4848.64 | 0.70 |
| 2024-06-17 | 13.46 | 13.47 | -0.18 | -1.32 | 52462.69 | 7091.39 | 1.02 |
| 2024-06-14 | 13.43 | 13.65 | 0.34 | 2.55 | 61318.00 | 8246.11 | 1.20 |
| 2024-06-13 | 14.31 | 13.31 | -0.45 | -3.27 | 93415.67 | 12606.33 | 1.82 |
| 2024-06-12 | 13.50 | 13.76 | 0.19 | 1.40 | 32753.00 | 4508.23 | 0.64 |
| 2024-06-11 | 13.44 | 13.57 | 0.07 | 0.52 | 33804.11 | 4542.95 | 0.66 |
| 2024-06-07 | 13.43 | 13.50 | 0.13 | 0.97 | 39301.23 | 5301.02 | 0.77 |
| 2024-06-06 | 14.00 | 13.37 | -0.69 | -4.91 | 79142.00 | 10683.79 | 1.55 |
| 2024-06-05 | 14.22 | 14.06 | -0.24 | -1.68 | 29044.40 | 4125.07 | 0.57 |
| 2024-06-04 | 14.27 | 14.30 | 0.04 | 0.28 | 25847.16 | 3667.19 | 0.50 |
| 2024-06-03 | 14.39 | 14.26 | -0.15 | -1.04 | 30546.37 | 4355.48 | 0.60 |
| 2024-05-31 | 14.69 | 14.41 | -0.09 | -0.62 | 28475.14 | 4124.29 | 0.56 |
| 2024-05-30 | 14.40 | 14.50 | -0.01 | -0.07 | 31568.01 | 4565.06 | 0.62 |
| 2024-05-29 | 14.54 | 14.51 | 0.04 | 0.28 | 26663.00 | 3886.57 | 0.52 |
| 2024-05-28 | 14.70 | 14.47 | -0.35 | -2.36 | 37042.54 | 5417.15 | 0.72 |
| 2024-05-27 | 14.77 | 14.82 | 0.03 | 0.20 | 35325.29 | 5176.08 | 0.69 |
| 2024-05-24 | 14.83 | 14.79 | -0.04 | -0.27 | 35894.01 | 5338.02 | 0.70 |
| 2024-05-23 | 15.25 | 14.83 | -0.41 | -2.69 | 47223.02 | 7075.73 | 0.92 |
| 2024-05-22 | 15.20 | 15.24 | -0.02 | -0.13 | 39658.00 | 6024.09 | 0.77 |
| 2024-05-21 | 15.32 | 15.26 | -0.16 | -1.04 | 51158.71 | 7840.53 | 1.00 |
| 2024-05-20 | 15.29 | 15.42 | 0.12 | 0.78 | 64539.00 | 9953.17 | 1.26 |
| 2024-05-17 | 15.25 | 15.30 | 0.09 | 0.59 | 72298.85 | 10952.19 | 1.41 |
| 2024-05-16 | 15.00 | 15.21 | 0.29 | 1.94 | 83433.00 | 12624.05 | 1.63 |
| 2024-05-15 | 15.00 | 14.92 | -0.06 | -0.40 | 70452.41 | 10511.34 | 1.38 |
日K线
周K线
月K线
