*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.62 | 6.62 | 6.33 | 6.42 | -1.98% | 0.48 | 2.33% |
| 2025-11-18 | 6.70 | 6.71 | 6.49 | 6.55 | -2.09% | 0.47 | 2.25% |
| 2025-11-17 | 6.66 | 6.71 | 6.61 | 6.69 | +1.06% | 0.45 | 2.09% |
| 2025-11-14 | 6.65 | 6.73 | 6.61 | 6.62 | -0.60% | 0.45 | 2.11% |
| 2025-11-13 | 6.59 | 6.66 | 6.47 | 6.66 | +1.37% | 0.61 | 2.87% |
| 2025-11-12 | 6.62 | 6.73 | 6.53 | 6.57 | -0.91% | 0.67 | 3.14% |
| 2025-11-11 | 6.58 | 6.69 | 6.50 | 6.63 | +0.91% | 0.66 | 3.08% |
| 2025-11-10 | 6.49 | 6.58 | 6.40 | 6.57 | +1.23% | 0.50 | 2.41% |
| 2025-11-07 | 6.47 | 6.55 | 6.44 | 6.49 | +0.46% | 0.31 | 1.50% |
| 2025-11-06 | 6.46 | 6.50 | 6.37 | 6.46 | +0.31% | 0.33 | 1.61% |
| 2025-11-05 | 6.41 | 6.47 | 6.35 | 6.44 | +0.62% | 0.50 | 2.43% |
| 2025-11-04 | 6.36 | 6.44 | 6.20 | 6.40 | +1.11% | 0.60 | 2.93% |
| 2025-11-03 | 6.18 | 6.38 | 6.18 | 6.33 | +2.76% | 0.61 | 3.01% |
| 2025-10-31 | 6.11 | 6.20 | 6.10 | 6.16 | +0.65% | 0.50 | 2.50% |
| 2025-10-30 | 6.12 | 6.22 | 6.08 | 6.12 | -0.16% | 0.40 | 2.05% |
| 2025-10-29 | 6.14 | 6.28 | 6.04 | 6.13 | -0.65% | 0.58 | 2.96% |
| 2025-10-28 | 6.08 | 6.19 | 6.05 | 6.17 | +0.82% | 0.36 | 1.80% |
| 2025-10-27 | 6.14 | 6.14 | 6.01 | 6.12 | +0.16% | 0.45 | 2.30% |
| 2025-10-24 | 6.16 | 6.21 | 6.07 | 6.11 | -0.81% | 0.35 | 1.79% |
| 2025-10-23 | 6.15 | 6.19 | 6.07 | 6.16 | 0.00% | 0.35 | 1.80% |