*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.14 | 6.19 | 6.08 | 6.19 | +1.31% | 0.30 | 1.54% |
| 2025-09-15 | 6.13 | 6.16 | 6.00 | 6.11 | -0.16% | 0.26 | 1.31% |
| 2025-09-12 | 6.18 | 6.22 | 6.10 | 6.12 | -1.29% | 0.32 | 1.62% |
| 2025-09-11 | 6.24 | 6.27 | 6.12 | 6.20 | -0.80% | 0.36 | 1.80% |
| 2025-09-10 | 6.21 | 6.30 | 6.16 | 6.25 | +1.13% | 0.41 | 2.03% |
| 2025-09-09 | 6.25 | 6.27 | 6.15 | 6.18 | -1.28% | 0.38 | 1.91% |
| 2025-09-08 | 6.13 | 6.28 | 6.11 | 6.26 | +2.12% | 0.49 | 2.45% |
| 2025-09-05 | 6.07 | 6.14 | 5.93 | 6.13 | +0.99% | 0.42 | 2.16% |
| 2025-09-04 | 5.98 | 6.20 | 5.98 | 6.07 | +0.66% | 0.57 | 2.92% |
| 2025-09-03 | 6.20 | 6.27 | 6.00 | 6.03 | -2.58% | 0.42 | 2.13% |
| 2025-09-02 | 6.26 | 6.26 | 6.05 | 6.19 | -1.43% | 0.60 | 3.05% |
| 2025-09-01 | 6.10 | 6.40 | 6.01 | 6.28 | +3.97% | 0.80 | 3.97% |
| 2025-08-29 | 6.09 | 6.18 | 6.00 | 6.04 | -1.31% | 0.54 | 2.76% |
| 2025-08-28 | 6.19 | 6.30 | 5.89 | 6.12 | -0.49% | 0.58 | 2.96% |
| 2025-08-27 | 6.46 | 6.48 | 6.15 | 6.15 | -4.21% | 0.63 | 3.10% |
| 2025-08-26 | 6.43 | 6.49 | 6.36 | 6.42 | +0.16% | 0.46 | 2.23% |
| 2025-08-25 | 6.50 | 6.50 | 6.37 | 6.41 | -0.77% | 0.54 | 2.61% |
| 2025-08-22 | 6.61 | 6.64 | 6.37 | 6.46 | -2.27% | 0.65 | 3.14% |
| 2025-08-21 | 6.58 | 6.67 | 6.47 | 6.61 | +0.30% | 0.57 | 2.71% |
| 2025-08-20 | 6.43 | 6.60 | 6.35 | 6.59 | +2.49% | 0.76 | 3.60% |