*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.00 | 6.00 | 5.77 | 5.81 | +0.69% | 1.28 | 6.82% |
| 2025-06-23 | 5.50 | 5.83 | 5.42 | 5.77 | +2.31% | 1.74 | 9.54% |
| 2025-06-20 | 5.78 | 6.09 | 5.60 | 5.64 | -7.99% | 2.70 | 14.62% |
| 2025-06-19 | 6.97 | 6.97 | 6.11 | 6.13 | -9.72% | 4.71 | 22.70% |
| 2025-06-18 | 6.79 | 6.79 | 6.79 | 6.79 | +10.05% | 0.58 | 2.67% |
| 2025-06-17 | 5.61 | 6.17 | 5.61 | 6.17 | +9.98% | 1.41 | 7.32% |
| 2025-06-16 | 5.42 | 5.64 | 5.42 | 5.61 | +3.12% | 0.49 | 2.74% |
| 2025-06-13 | 5.65 | 5.68 | 5.43 | 5.44 | -4.39% | 0.67 | 3.77% |
| 2025-06-12 | 5.66 | 5.73 | 5.62 | 5.69 | -0.18% | 0.39 | 2.15% |
| 2025-06-11 | 5.68 | 5.77 | 5.63 | 5.70 | +0.71% | 0.47 | 2.58% |
| 2025-06-10 | 5.79 | 5.82 | 5.61 | 5.66 | -2.25% | 0.77 | 4.21% |
| 2025-06-09 | 5.65 | 5.81 | 5.61 | 5.79 | +2.48% | 1.02 | 5.53% |
| 2025-06-06 | 5.75 | 5.75 | 5.50 | 5.65 | -1.40% | 0.98 | 5.38% |
| 2025-06-05 | 5.82 | 5.92 | 5.61 | 5.73 | -2.72% | 1.75 | 9.50% |
| 2025-06-04 | 5.73 | 5.95 | 5.65 | 5.89 | -2.48% | 2.48 | 13.38% |
| 2025-06-03 | 6.60 | 6.60 | 6.01 | 6.04 | +0.67% | 3.93 | 19.44% |
| 2025-05-30 | 5.45 | 6.00 | 5.34 | 6.00 | +10.09% | 1.16 | 6.19% |
| 2025-05-29 | 5.39 | 5.47 | 5.33 | 5.45 | +0.37% | 0.37 | 2.13% |
| 2025-05-28 | 5.47 | 5.58 | 5.41 | 5.43 | -1.27% | 0.58 | 3.28% |
| 2025-05-27 | 5.40 | 5.54 | 5.40 | 5.50 | +2.61% | 0.51 | 2.87% |