*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.86 | 4.96 | 4.77 | 4.95 | +1.85% | 0.38 | 2.44% |
| 2026-04-20 | 4.76 | 4.86 | 4.75 | 4.86 | +1.67% | 0.30 | 1.96% |
| 2026-04-17 | 4.78 | 4.82 | 4.66 | 4.78 | 0.00% | 0.43 | 2.81% |
| 2026-04-16 | 4.73 | 4.84 | 4.68 | 4.78 | +1.27% | 0.23 | 1.50% |
| 2026-04-15 | 4.85 | 4.88 | 4.70 | 4.72 | -2.28% | 0.32 | 2.11% |
| 2026-04-14 | 4.76 | 4.90 | 4.68 | 4.83 | +1.90% | 0.39 | 2.53% |
| 2026-04-13 | 4.76 | 4.78 | 4.66 | 4.74 | -1.04% | 0.35 | 2.30% |
| 2026-04-10 | 4.82 | 4.86 | 4.75 | 4.79 | +0.63% | 0.17 | 1.12% |
| 2026-04-09 | 4.90 | 4.91 | 4.72 | 4.76 | -2.66% | 0.23 | 1.50% |
| 2026-04-08 | 4.90 | 4.95 | 4.81 | 4.89 | +2.09% | 0.26 | 1.65% |
| 2026-04-07 | 4.61 | 4.83 | 4.60 | 4.79 | +3.01% | 0.29 | 1.94% |
| 2026-04-03 | 4.80 | 4.81 | 4.61 | 4.65 | -2.92% | 0.35 | 2.31% |
| 2026-04-02 | 4.88 | 4.95 | 4.73 | 4.79 | -2.84% | 0.30 | 1.90% |
| 2026-04-01 | 4.99 | 5.04 | 4.85 | 4.93 | +0.82% | 0.36 | 2.26% |
| 2026-03-31 | 4.95 | 5.05 | 4.81 | 4.89 | -1.21% | 0.30 | 1.87% |
| 2026-03-30 | 4.82 | 4.97 | 4.77 | 4.95 | +1.02% | 0.31 | 1.98% |
| 2026-03-27 | 4.70 | 4.90 | 4.62 | 4.90 | +3.38% | 0.27 | 1.78% |
| 2026-03-26 | 4.82 | 4.91 | 4.70 | 4.74 | -1.46% | 0.33 | 2.14% |
| 2026-03-25 | 4.75 | 4.93 | 4.70 | 4.81 | +1.05% | 0.41 | 2.64% |
| 2026-03-24 | 4.61 | 4.76 | 4.55 | 4.76 | +6.49% | 0.49 | 3.23% |