*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.30 | 5.41 | 5.30 | 5.34 | +0.38% | 0.27 | 1.54% |
| 2026-02-12 | 5.48 | 5.50 | 5.30 | 5.32 | -2.74% | 0.48 | 2.77% |
| 2026-02-11 | 5.50 | 5.54 | 5.46 | 5.47 | -0.91% | 0.26 | 1.45% |
| 2026-02-10 | 5.55 | 5.60 | 5.46 | 5.52 | 0.00% | 0.58 | 3.25% |
| 2026-02-09 | 5.40 | 5.67 | 5.38 | 5.52 | +3.56% | 0.72 | 4.07% |
| 2026-02-06 | 5.34 | 5.41 | 5.28 | 5.33 | -0.56% | 0.39 | 2.27% |
| 2026-02-05 | 5.36 | 5.48 | 5.32 | 5.36 | -0.56% | 0.44 | 2.54% |
| 2026-02-04 | 5.24 | 5.43 | 5.19 | 5.39 | +2.86% | 0.65 | 3.76% |
| 2026-02-03 | 5.22 | 5.32 | 5.14 | 5.24 | +1.16% | 0.78 | 4.64% |
| 2026-02-02 | 5.08 | 5.34 | 5.08 | 5.18 | -8.16% | 1.60 | 9.61% |
| 2026-01-30 | 5.72 | 5.76 | 5.56 | 5.64 | -4.08% | 1.20 | 6.62% |
| 2026-01-29 | 5.71 | 5.94 | 5.65 | 5.88 | +2.98% | 1.08 | 5.80% |
| 2026-01-28 | 5.78 | 5.79 | 5.68 | 5.71 | -1.21% | 0.28 | 1.51% |
| 2026-01-27 | 5.84 | 5.85 | 5.58 | 5.78 | -1.03% | 0.39 | 2.14% |
| 2026-01-26 | 5.82 | 5.85 | 5.74 | 5.84 | +0.34% | 0.49 | 2.64% |
| 2026-01-23 | 5.85 | 5.86 | 5.77 | 5.82 | -0.34% | 0.32 | 1.74% |
| 2026-01-22 | 5.74 | 5.86 | 5.69 | 5.84 | +1.92% | 0.58 | 3.10% |
| 2026-01-21 | 5.70 | 5.74 | 5.63 | 5.73 | +0.70% | 0.37 | 2.03% |
| 2026-01-20 | 5.67 | 5.77 | 5.63 | 5.69 | +0.53% | 0.40 | 2.18% |
| 2026-01-19 | 5.52 | 5.66 | 5.50 | 5.66 | +2.54% | 0.39 | 2.17% |