*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.14 | 6.19 | 6.13 | 6.16 | +0.33% | 0.39 | 1.98% |
| 2025-10-21 | 5.97 | 6.14 | 5.92 | 6.14 | +2.85% | 0.54 | 2.79% |
| 2025-10-20 | 5.85 | 5.97 | 5.81 | 5.97 | +2.93% | 0.44 | 2.32% |
| 2025-10-17 | 5.91 | 6.00 | 5.75 | 5.80 | -2.19% | 0.65 | 3.46% |
| 2025-10-16 | 5.90 | 6.00 | 5.90 | 5.93 | +0.17% | 0.37 | 1.96% |
| 2025-10-15 | 5.96 | 6.01 | 5.87 | 5.92 | -0.84% | 0.40 | 2.10% |
| 2025-10-14 | 5.88 | 6.00 | 5.85 | 5.97 | +2.05% | 0.51 | 2.69% |
| 2025-10-13 | 5.78 | 5.91 | 5.55 | 5.85 | -1.02% | 0.44 | 2.35% |
| 2025-10-10 | 5.76 | 5.96 | 5.74 | 5.91 | +2.60% | 0.58 | 3.06% |
| 2025-10-09 | 5.90 | 5.91 | 5.75 | 5.76 | -2.37% | 0.41 | 2.19% |
| 2025-09-30 | 5.95 | 5.98 | 5.87 | 5.90 | -0.51% | 0.26 | 1.39% |
| 2025-09-29 | 5.89 | 5.94 | 5.65 | 5.93 | +0.68% | 0.47 | 2.49% |
| 2025-09-26 | 5.82 | 6.01 | 5.80 | 5.89 | +0.17% | 0.49 | 2.57% |
| 2025-09-25 | 5.81 | 5.99 | 5.80 | 5.88 | +1.20% | 0.48 | 2.56% |
| 2025-09-24 | 5.69 | 5.84 | 5.62 | 5.81 | +1.93% | 0.34 | 1.84% |
| 2025-09-23 | 5.75 | 5.76 | 5.50 | 5.70 | -0.87% | 0.42 | 2.31% |
| 2025-09-22 | 5.82 | 5.85 | 5.69 | 5.75 | -1.20% | 0.33 | 1.77% |
| 2025-09-19 | 5.96 | 5.96 | 5.76 | 5.82 | -2.35% | 0.42 | 2.24% |
| 2025-09-18 | 6.13 | 6.16 | 5.88 | 5.96 | -2.93% | 0.45 | 2.33% |
| 2025-09-17 | 6.20 | 6.21 | 6.10 | 6.14 | -0.81% | 0.34 | 1.71% |