*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.48 | 6.57 | 6.35 | 6.43 | -0.77% | 0.79 | 3.82% |
| 2025-07-21 | 6.43 | 6.51 | 6.35 | 6.48 | +1.57% | 0.43 | 2.10% |
| 2025-07-18 | 6.45 | 6.50 | 6.36 | 6.38 | -1.54% | 0.49 | 2.40% |
| 2025-07-17 | 6.53 | 6.63 | 6.45 | 6.48 | -1.22% | 0.79 | 3.75% |
| 2025-07-16 | 6.16 | 6.70 | 6.11 | 6.56 | +6.32% | 1.28 | 6.16% |
| 2025-07-15 | 6.37 | 6.40 | 6.04 | 6.17 | -3.74% | 0.79 | 3.97% |
| 2025-07-14 | 6.44 | 6.52 | 6.37 | 6.41 | -0.62% | 0.47 | 2.29% |
| 2025-07-11 | 6.49 | 6.49 | 6.32 | 6.45 | 0.00% | 0.60 | 2.90% |
| 2025-07-10 | 6.40 | 6.47 | 6.31 | 6.45 | +0.78% | 0.63 | 3.06% |
| 2025-07-09 | 6.54 | 6.62 | 6.31 | 6.40 | -2.14% | 0.98 | 4.72% |
| 2025-07-08 | 6.60 | 6.62 | 6.44 | 6.54 | -0.30% | 0.72 | 3.42% |
| 2025-07-07 | 6.58 | 6.74 | 6.49 | 6.56 | -0.15% | 0.94 | 4.46% |
| 2025-07-04 | 6.82 | 6.82 | 6.44 | 6.57 | -3.10% | 1.32 | 6.24% |
| 2025-07-03 | 6.70 | 6.82 | 6.62 | 6.78 | +0.74% | 1.22 | 5.64% |
| 2025-07-02 | 6.55 | 6.95 | 6.55 | 6.73 | +2.59% | 1.73 | 7.93% |
| 2025-07-01 | 6.58 | 6.68 | 6.50 | 6.56 | -0.76% | 1.41 | 6.69% |
| 2025-06-30 | 6.25 | 6.65 | 6.18 | 6.61 | +5.76% | 2.46 | 11.78% |
| 2025-06-27 | 5.90 | 6.31 | 5.82 | 6.25 | +6.84% | 1.80 | 9.17% |
| 2025-06-26 | 5.90 | 5.94 | 5.77 | 5.85 | 0.00% | 1.11 | 5.95% |
| 2025-06-25 | 5.86 | 6.01 | 5.80 | 5.85 | +0.69% | 1.22 | 6.48% |