*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.30 | 6.51 | 6.27 | 6.43 | +2.23% | 0.66 | 3.19% |
| 2025-08-18 | 6.33 | 6.39 | 6.29 | 6.29 | -0.47% | 0.56 | 2.77% |
| 2025-08-15 | 6.29 | 6.38 | 6.27 | 6.32 | +0.48% | 0.57 | 2.79% |
| 2025-08-14 | 6.60 | 6.60 | 6.29 | 6.29 | -4.12% | 0.77 | 3.75% |
| 2025-08-13 | 6.58 | 6.61 | 6.50 | 6.56 | -0.76% | 0.69 | 3.29% |
| 2025-08-12 | 6.69 | 6.73 | 6.60 | 6.61 | -1.49% | 0.51 | 2.37% |
| 2025-08-11 | 6.65 | 6.77 | 6.64 | 6.71 | +0.90% | 0.61 | 2.83% |
| 2025-08-08 | 6.61 | 6.69 | 6.57 | 6.65 | +0.76% | 0.47 | 2.22% |
| 2025-08-07 | 6.60 | 6.65 | 6.54 | 6.60 | -0.30% | 0.50 | 2.35% |
| 2025-08-06 | 6.54 | 6.64 | 6.54 | 6.62 | +0.61% | 0.47 | 2.23% |
| 2025-08-05 | 6.58 | 6.66 | 6.54 | 6.58 | +0.46% | 0.57 | 2.67% |
| 2025-08-04 | 6.46 | 6.55 | 6.40 | 6.55 | +1.55% | 0.52 | 2.49% |
| 2025-08-01 | 6.38 | 6.65 | 6.38 | 6.45 | +0.62% | 0.54 | 2.61% |
| 2025-07-31 | 6.42 | 6.47 | 6.38 | 6.41 | -0.62% | 0.57 | 2.77% |
| 2025-07-30 | 6.45 | 6.58 | 6.40 | 6.45 | -0.77% | 0.51 | 2.48% |
| 2025-07-29 | 6.43 | 6.50 | 6.36 | 6.50 | +1.25% | 0.62 | 2.98% |
| 2025-07-28 | 6.37 | 6.44 | 6.34 | 6.42 | +0.78% | 0.41 | 1.99% |
| 2025-07-25 | 6.35 | 6.43 | 6.30 | 6.37 | +0.16% | 0.46 | 2.23% |
| 2025-07-24 | 6.39 | 6.43 | 6.31 | 6.36 | +0.16% | 0.56 | 2.72% |
| 2025-07-23 | 6.41 | 6.43 | 6.35 | 6.35 | -1.24% | 0.45 | 2.19% |