*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.79 | 4.79 | 4.42 | 4.47 | -6.68% | 0.45 | 3.05% |
| 2026-03-20 | 5.00 | 5.02 | 4.75 | 4.79 | -3.82% | 0.40 | 2.54% |
| 2026-03-19 | 5.14 | 5.24 | 4.98 | 4.98 | -4.23% | 0.53 | 3.25% |
| 2026-03-18 | 5.22 | 5.53 | 5.10 | 5.20 | 0.00% | 0.59 | 3.48% |
| 2026-03-17 | 5.27 | 5.33 | 5.20 | 5.20 | -1.14% | 0.24 | 1.42% |
| 2026-03-16 | 5.25 | 5.37 | 5.23 | 5.26 | -0.94% | 0.30 | 1.76% |
| 2026-03-13 | 5.29 | 5.42 | 5.27 | 5.31 | +0.19% | 0.26 | 1.53% |
| 2026-03-12 | 5.48 | 5.48 | 5.28 | 5.30 | -2.57% | 0.20 | 1.17% |
| 2026-03-11 | 5.43 | 5.52 | 5.41 | 5.44 | +0.18% | 0.32 | 1.83% |
| 2026-03-10 | 5.31 | 5.45 | 5.30 | 5.43 | +2.84% | 0.36 | 2.08% |
| 2026-03-09 | 5.19 | 5.31 | 5.19 | 5.28 | +0.19% | 0.32 | 1.89% |
| 2026-03-06 | 5.10 | 5.28 | 5.09 | 5.27 | +2.93% | 0.31 | 1.83% |
| 2026-03-05 | 5.16 | 5.22 | 5.08 | 5.12 | +0.20% | 0.30 | 1.84% |
| 2026-03-04 | 5.10 | 5.22 | 5.06 | 5.11 | -0.58% | 0.30 | 1.82% |
| 2026-03-03 | 5.28 | 5.36 | 5.14 | 5.14 | -2.10% | 0.44 | 2.63% |
| 2026-03-02 | 5.35 | 5.39 | 5.21 | 5.25 | -2.78% | 0.39 | 2.31% |
| 2026-02-27 | 5.40 | 5.44 | 5.36 | 5.40 | 0.00% | 0.23 | 1.30% |
| 2026-02-26 | 5.46 | 5.49 | 5.38 | 5.40 | -1.10% | 0.35 | 2.04% |
| 2026-02-25 | 5.50 | 5.57 | 5.44 | 5.46 | -0.55% | 0.36 | 2.07% |
| 2026-02-24 | 5.40 | 5.52 | 5.36 | 5.49 | +2.81% | 0.44 | 2.48% |