*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.44 | 5.46 | 5.28 | 5.40 | -0.74% | 0.38 | 2.20% |
| 2025-12-16 | 5.55 | 5.59 | 5.39 | 5.44 | -1.98% | 0.41 | 2.36% |
| 2025-12-15 | 5.48 | 5.60 | 5.41 | 5.55 | +1.83% | 0.52 | 2.94% |
| 2025-12-12 | 5.60 | 5.67 | 5.44 | 5.45 | -2.68% | 0.65 | 3.62% |
| 2025-12-11 | 5.82 | 5.86 | 5.58 | 5.60 | -3.78% | 0.60 | 3.30% |
| 2025-12-10 | 5.89 | 6.08 | 5.80 | 5.82 | -1.19% | 0.50 | 2.62% |
| 2025-12-09 | 5.95 | 6.00 | 5.86 | 5.89 | -1.50% | 0.33 | 1.74% |
| 2025-12-08 | 6.06 | 6.06 | 5.95 | 5.98 | 0.00% | 0.32 | 1.67% |
| 2025-12-05 | 5.87 | 6.00 | 5.80 | 5.98 | +1.87% | 0.36 | 1.89% |
| 2025-12-04 | 6.08 | 6.08 | 5.86 | 5.87 | -2.81% | 0.37 | 1.93% |
| 2025-12-03 | 6.14 | 6.16 | 6.01 | 6.04 | -1.79% | 0.40 | 2.03% |
| 2025-12-02 | 6.08 | 6.24 | 6.00 | 6.15 | +0.49% | 0.60 | 3.03% |
| 2025-12-01 | 6.28 | 6.30 | 6.09 | 6.12 | -2.70% | 0.53 | 2.68% |
| 2025-11-28 | 6.20 | 6.29 | 6.05 | 6.29 | +2.11% | 0.40 | 2.03% |
| 2025-11-27 | 6.11 | 6.21 | 6.08 | 6.16 | +0.49% | 0.33 | 1.65% |
| 2025-11-26 | 6.18 | 6.30 | 6.09 | 6.13 | -0.97% | 0.44 | 2.20% |
| 2025-11-25 | 6.13 | 6.27 | 6.08 | 6.19 | +1.31% | 0.49 | 2.44% |
| 2025-11-24 | 6.07 | 6.15 | 6.02 | 6.11 | +1.83% | 0.52 | 2.67% |
| 2025-11-21 | 6.28 | 6.45 | 5.96 | 6.00 | -5.81% | 0.60 | 3.05% |
| 2025-11-20 | 6.45 | 6.54 | 6.28 | 6.37 | -0.78% | 0.46 | 2.26% |