妙可蓝多

sh600882 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

19.49

涨跌幅

-2.11%

成交量

9,573,300 股

成交额

188,837,600 元

换手率

1.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.86	19.49	20.25	19.42	-2.11%	9,573,300	188,837,600	1.88
2026-10-13	20.36	19.91	20.61	19.87	-2.31%	12,240,300	247,801,968	2.41
2026-10-12	21.50	20.38	21.50	20.29	-3.55%	16,386,800	339,617,312	3.22
2026-10-09	19.99	21.13	21.13	19.44	+9.99%	15,613,100	316,678,848	3.07
2026-10-08	19.26	19.21	19.54	19.11	-0.52%	3,823,800	73,903,232	0.75
2026-09-30	18.71	19.31	19.41	18.56	+3.21%	4,157,600	79,355,160	0.82
2026-09-29	19.25	18.71	19.25	18.60	-1.94%	3,162,600	59,588,192	0.62
2026-09-28	19.09	19.08	19.30	18.97	+0.21%	2,881,800	55,096,488	0.57
2026-09-24	19.19	19.04	19.29	19.00	-0.88%	1,999,000	38,215,672	0.39
2026-09-23	19.56	19.21	19.56	19.14	-1.84%	2,532,600	48,907,232	0.50
2026-09-22	19.49	19.57	19.69	19.35	+0.46%	3,450,100	67,373,848	0.68
2026-09-21	19.14	19.48	19.58	19.12	+1.88%	3,025,900	58,764,708	0.60
2026-09-18	19.15	19.12	19.39	19.10	-0.36%	3,095,700	59,486,264	0.61
2026-09-17	19.02	19.19	19.21	18.82	+0.89%	2,441,400	46,555,660	0.48
2026-09-16	18.73	19.02	19.09	18.45	+1.28%	3,692,700	69,560,624	0.73
2026-09-15	19.25	18.78	19.29	18.64	-2.44%	4,203,900	79,229,112	0.83
2026-09-14	19.29	19.25	19.45	19.00	-0.31%	3,619,200	69,441,816	0.71
2026-09-11	20.06	19.31	20.10	19.15	-4.22%	8,034,500	156,149,744	1.58
2026-09-10	20.28	20.16	20.48	20.15	-1.27%	3,362,400	68,206,760	0.66
2026-09-09	20.80	20.42	20.86	20.21	-2.02%	3,976,200	81,212,536	0.78
2026-09-08	20.85	20.84	21.03	20.60	-0.10%	4,202,300	87,453,408	0.83
2026-09-07	21.17	20.86	21.43	20.83	-1.46%	5,682,200	119,361,616	1.12
2026-09-04	20.34	21.17	21.35	20.20	+4.08%	8,185,400	172,347,856	1.61
2026-09-03	20.12	20.34	20.48	20.10	+0.44%	4,005,600	81,179,760	0.79
2026-09-02	20.55	20.25	20.58	20.10	-1.70%	4,486,700	91,045,032	0.88
2026-09-01	19.99	20.60	21.03	19.90	+3.00%	7,648,800	157,938,880	1.50
2026-08-31	20.70	20.00	20.72	19.93	-2.06%	3,670,500	73,732,632	0.72
2026-08-28	20.49	20.42	20.73	20.38	-0.78%	3,322,500	68,065,624	0.65
2026-08-27	20.22	20.58	20.70	20.14	+1.58%	4,681,600	95,583,640	0.92
2026-08-26	20.50	20.26	20.53	20.16	-0.54%	4,045,200	82,071,392	0.80

需要全历史数据与程序化访问？查看妙可蓝多日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600882 获取全部历史日线。