*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.27 | 5.46 | 5.22 | 5.36 | +2.29% | 0.39 | 2.24% |
| 2025-05-23 | 5.32 | 5.37 | 5.22 | 5.24 | -2.24% | 0.39 | 2.31% |
| 2025-05-22 | 5.47 | 5.49 | 5.31 | 5.36 | -2.01% | 0.41 | 2.35% |
| 2025-05-21 | 5.48 | 5.69 | 5.44 | 5.47 | -1.62% | 0.57 | 3.24% |
| 2025-05-20 | 5.40 | 5.63 | 5.36 | 5.56 | +2.96% | 0.71 | 4.00% |
| 2025-05-19 | 5.27 | 5.48 | 5.23 | 5.40 | +4.25% | 0.63 | 3.63% |
| 2025-05-16 | 5.23 | 5.26 | 5.15 | 5.18 | -0.96% | 0.28 | 1.66% |
| 2025-05-15 | 5.15 | 5.24 | 5.12 | 5.23 | +1.36% | 0.31 | 1.87% |
| 2025-05-14 | 5.18 | 5.22 | 5.09 | 5.16 | -0.39% | 0.23 | 1.42% |
| 2025-05-13 | 5.23 | 5.26 | 5.15 | 5.18 | 0.00% | 0.28 | 1.67% |
| 2025-05-12 | 5.23 | 5.29 | 5.14 | 5.18 | -0.96% | 0.42 | 2.50% |
| 2025-05-09 | 5.15 | 5.27 | 5.09 | 5.23 | +1.75% | 0.56 | 3.35% |
| 2025-05-08 | 5.10 | 5.18 | 5.06 | 5.14 | +0.78% | 0.40 | 2.43% |
| 2025-05-07 | 5.07 | 5.14 | 5.04 | 5.10 | +1.19% | 0.55 | 3.38% |
| 2025-05-06 | 4.93 | 5.06 | 4.91 | 5.04 | +2.86% | 0.45 | 2.79% |