*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.55 | 5.64 | 5.46 | 5.52 | 0.00% | 0.51 | 2.88% |
| 2026-01-15 | 5.57 | 5.57 | 5.49 | 5.52 | -0.90% | 0.30 | 1.69% |
| 2026-01-14 | 5.60 | 5.70 | 5.50 | 5.57 | -1.07% | 0.54 | 3.01% |
| 2026-01-13 | 5.63 | 5.69 | 5.55 | 5.63 | +0.18% | 0.41 | 2.28% |
| 2026-01-12 | 5.60 | 5.64 | 5.55 | 5.62 | +0.54% | 0.39 | 2.15% |
| 2026-01-09 | 5.56 | 5.60 | 5.46 | 5.59 | +0.54% | 0.40 | 2.24% |
| 2026-01-08 | 5.40 | 5.60 | 5.33 | 5.56 | +2.96% | 0.46 | 2.62% |
| 2026-01-07 | 5.44 | 5.44 | 5.36 | 5.40 | -0.37% | 0.45 | 2.57% |
| 2026-01-06 | 5.38 | 5.48 | 5.33 | 5.42 | +1.31% | 0.40 | 2.31% |
| 2026-01-05 | 5.35 | 5.46 | 5.31 | 5.35 | +0.75% | 0.39 | 2.25% |
| 2025-12-31 | 5.36 | 5.36 | 5.20 | 5.31 | 0.00% | 0.42 | 2.47% |
| 2025-12-30 | 5.41 | 5.43 | 5.28 | 5.31 | -2.21% | 0.35 | 2.07% |
| 2025-12-29 | 5.40 | 5.46 | 5.37 | 5.43 | 0.00% | 0.32 | 1.84% |
| 2025-12-26 | 5.51 | 5.55 | 5.42 | 5.43 | -1.45% | 0.42 | 2.42% |
| 2025-12-25 | 5.49 | 5.54 | 5.44 | 5.51 | +0.18% | 0.32 | 1.79% |
| 2025-12-24 | 5.42 | 5.51 | 5.35 | 5.50 | +1.85% | 0.30 | 1.72% |
| 2025-12-23 | 5.54 | 5.54 | 5.36 | 5.40 | -2.17% | 0.48 | 2.73% |
| 2025-12-22 | 5.67 | 5.73 | 5.52 | 5.52 | -2.82% | 0.43 | 2.40% |
| 2025-12-19 | 5.52 | 5.70 | 5.47 | 5.68 | +2.90% | 0.44 | 2.47% |
| 2025-12-18 | 5.39 | 5.58 | 5.36 | 5.52 | +2.22% | 0.38 | 2.15% |