*ST莫高 sh.600543
4.85
+1.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.82 | 4.88 | 4.70 | 4.85 | +1.25% | 0.13 | 0.86% |
| 2026-05-21 | 4.98 | 5.02 | 4.76 | 4.79 | -4.01% | 0.21 | 1.32% |
| 2026-05-20 | 5.00 | 5.11 | 4.93 | 4.99 | -0.60% | 0.25 | 1.54% |
| 2026-05-19 | 4.96 | 5.03 | 4.93 | 5.02 | +0.80% | 0.20 | 1.22% |
| 2026-05-18 | 4.89 | 5.01 | 4.85 | 4.98 | +1.43% | 0.24 | 1.55% |
| 2026-05-15 | 4.93 | 4.97 | 4.84 | 4.91 | -0.81% | 0.23 | 1.49% |
| 2026-05-14 | 4.98 | 5.03 | 4.91 | 4.95 | -0.80% | 0.17 | 1.04% |
| 2026-05-13 | 4.88 | 4.99 | 4.85 | 4.99 | +2.04% | 0.23 | 1.44% |
| 2026-05-12 | 4.96 | 4.98 | 4.83 | 4.89 | -2.40% | 0.32 | 2.06% |
| 2026-05-11 | 4.99 | 5.03 | 4.95 | 5.01 | +0.40% | 0.25 | 1.54% |
| 2026-05-08 | 4.86 | 5.04 | 4.85 | 4.99 | +2.04% | 0.28 | 1.77% |
| 2026-05-07 | 4.84 | 4.95 | 4.81 | 4.89 | +1.03% | 0.33 | 2.10% |
| 2026-05-06 | 4.97 | 4.98 | 4.79 | 4.84 | -2.42% | 0.61 | 3.94% |
| 2026-04-30 | 5.03 | 5.11 | 4.91 | 4.96 | -2.75% | 0.67 | 4.15% |
| 2026-04-29 | 4.96 | 5.18 | 4.96 | 5.10 | +2.41% | 0.64 | 3.93% |
| 2026-04-28 | 4.90 | 5.09 | 4.89 | 4.98 | +0.81% | 0.80 | 5.04% |
| 2026-04-27 | 4.80 | 5.03 | 4.70 | 4.94 | +2.92% | 1.31 | 8.43% |
| 2026-04-24 | 4.80 | 4.80 | 4.80 | 4.80 | nan% | nan | nan% |
| 2026-04-23 | 4.86 | 4.96 | 4.73 | 4.80 | -2.04% | 0.33 | 2.13% |
| 2026-04-22 | 4.87 | 5.04 | 4.86 | 4.90 | -1.01% | 0.31 | 1.97% |