莫高股份(600543)股票行情
莫高股份(600543)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.38 | 6.45 | 0.04 | 0.62% | 6.38 | 6.65 | 83880 | 5448.26 | 2.61% |
| 2025-07-31 | 6.42 | 6.41 | -0.04 | -0.62% | 6.38 | 6.47 | 89078 | 5722.42 | 2.77% |
| 2025-07-30 | 6.45 | 6.45 | -0.05 | -0.77% | 6.40 | 6.58 | 79496 | 5145.86 | 2.48% |
| 2025-07-29 | 6.43 | 6.50 | 0.08 | 1.25% | 6.36 | 6.50 | 95840 | 6155.84 | 2.98% |
| 2025-07-28 | 6.37 | 6.42 | 0.05 | 0.78% | 6.34 | 6.44 | 63896 | 4083.11 | 1.99% |
| 2025-07-25 | 6.35 | 6.37 | 0.01 | 0.16% | 6.30 | 6.43 | 71481 | 4558.85 | 2.23% |
| 2025-07-24 | 6.39 | 6.36 | 0.01 | 0.16% | 6.31 | 6.43 | 87310 | 5550.51 | 2.72% |
| 2025-07-23 | 6.41 | 6.35 | -0.08 | -1.24% | 6.35 | 6.43 | 70367 | 4489.36 | 2.19% |
| 2025-07-22 | 6.48 | 6.43 | -0.05 | -0.77% | 6.35 | 6.57 | 122677 | 7879.98 | 3.82% |
| 2025-07-21 | 6.43 | 6.48 | 0.10 | 1.57% | 6.35 | 6.51 | 67361 | 4335.86 | 2.10% |
| 2025-07-18 | 6.45 | 6.38 | -0.10 | -1.54% | 6.36 | 6.50 | 76995 | 4926.38 | 2.40% |
| 2025-07-17 | 6.53 | 6.48 | -0.08 | -1.22% | 6.45 | 6.63 | 120581 | 7865.55 | 3.76% |
| 2025-07-16 | 6.16 | 6.56 | 0.39 | 6.32% | 6.11 | 6.70 | 197690 | 12770.61 | 6.16% |
| 2025-07-15 | 6.37 | 6.17 | -0.24 | -3.74% | 6.04 | 6.40 | 127579 | 7856.52 | 3.97% |
| 2025-07-14 | 6.44 | 6.41 | -0.04 | -0.62% | 6.37 | 6.52 | 73656 | 4742.24 | 2.29% |
| 2025-07-11 | 6.49 | 6.45 | 0.00 | 0.00% | 6.32 | 6.49 | 93219 | 5963.14 | 2.90% |
| 2025-07-10 | 6.40 | 6.45 | 0.05 | 0.78% | 6.31 | 6.47 | 98288 | 6287.53 | 3.06% |
| 2025-07-09 | 6.54 | 6.40 | -0.14 | -2.14% | 6.31 | 6.62 | 151592 | 9786.07 | 4.72% |
| 2025-07-08 | 6.60 | 6.54 | -0.02 | -0.30% | 6.44 | 6.62 | 109933 | 7167.83 | 3.42% |
| 2025-07-07 | 6.58 | 6.56 | -0.01 | -0.15% | 6.49 | 6.74 | 143229 | 9427.88 | 4.46% |
| 2025-07-04 | 6.82 | 6.57 | -0.21 | -3.10% | 6.44 | 6.82 | 200320 | 13246.58 | 6.24% |
| 2025-07-03 | 6.70 | 6.78 | 0.05 | 0.74% | 6.62 | 6.82 | 181082 | 12164.75 | 5.64% |
| 2025-07-02 | 6.55 | 6.73 | 0.17 | 2.59% | 6.55 | 6.95 | 254631 | 17258.74 | 7.93% |
| 2025-07-01 | 6.58 | 6.56 | -0.05 | -0.76% | 6.50 | 6.68 | 214676 | 14123.12 | 6.69% |
| 2025-06-30 | 6.25 | 6.61 | 0.36 | 5.76% | 6.18 | 6.65 | 378233 | 24632.27 | 11.78% |
| 2025-06-27 | 5.90 | 6.25 | 0.40 | 6.84% | 5.82 | 6.31 | 294580 | 17951.63 | 9.17% |
| 2025-06-26 | 5.90 | 5.85 | 0.00 | 0.00% | 5.77 | 5.94 | 191021 | 11131.10 | 5.95% |
| 2025-06-25 | 5.86 | 5.85 | 0.04 | 0.69% | 5.80 | 6.01 | 207938 | 12231.96 | 6.48% |
| 2025-06-24 | 6.00 | 5.81 | 0.04 | 0.69% | 5.77 | 6.00 | 219064 | 12779.05 | 6.82% |
| 2025-06-23 | 5.50 | 5.77 | 0.13 | 2.30% | 5.42 | 5.83 | 306188 | 17415.97 | 9.53% |
| 2025-06-20 | 5.78 | 5.64 | -0.49 | -7.99% | 5.60 | 6.09 | 469353 | 27025.47 | 14.62% |
| 2025-06-19 | 6.97 | 6.13 | -0.66 | -9.72% | 6.11 | 6.97 | 728968 | 47120.16 | 22.70% |
| 2025-06-18 | 6.79 | 6.79 | 0.62 | 10.05% | 6.79 | 6.79 | 85711 | 5819.77 | 2.67% |
| 2025-06-17 | 5.61 | 6.17 | 0.56 | 9.98% | 5.61 | 6.17 | 235153 | 14095.40 | 7.32% |
| 2025-06-16 | 5.42 | 5.61 | 0.17 | 3.13% | 5.42 | 5.64 | 87906 | 4890.30 | 2.74% |
| 2025-06-13 | 5.65 | 5.44 | -0.25 | -4.39% | 5.43 | 5.68 | 120992 | 6669.75 | 3.77% |
| 2025-06-12 | 5.66 | 5.69 | -0.01 | -0.18% | 5.62 | 5.73 | 68917 | 3907.05 | 2.15% |
| 2025-06-11 | 5.68 | 5.70 | 0.04 | 0.71% | 5.63 | 5.77 | 82976 | 4731.29 | 2.58% |
| 2025-06-10 | 5.79 | 5.66 | -0.13 | -2.25% | 5.61 | 5.82 | 135112 | 7706.88 | 4.21% |
| 2025-06-09 | 5.65 | 5.79 | 0.14 | 2.48% | 5.61 | 5.81 | 177608 | 10196.78 | 5.53% |
| 2025-06-06 | 5.75 | 5.65 | -0.08 | -1.40% | 5.50 | 5.75 | 172648 | 9764.24 | 5.38% |
| 2025-06-05 | 5.82 | 5.73 | -0.16 | -2.72% | 5.61 | 5.92 | 305144 | 17486.79 | 9.50% |
| 2025-06-04 | 5.73 | 5.89 | -0.15 | -2.48% | 5.65 | 5.95 | 429544 | 24782.17 | 13.38% |
| 2025-06-03 | 6.60 | 6.04 | 0.04 | 0.67% | 6.01 | 6.60 | 624189 | 39268.26 | 19.44% |
| 2025-05-30 | 5.45 | 6.00 | 0.55 | 10.09% | 5.34 | 6.00 | 198821 | 11627.59 | 6.19% |
| 2025-05-29 | 5.39 | 5.45 | 0.02 | 0.37% | 5.33 | 5.47 | 68252 | 3700.19 | 2.13% |
| 2025-05-28 | 5.47 | 5.43 | -0.07 | -1.27% | 5.41 | 5.58 | 105439 | 5775.56 | 3.28% |
| 2025-05-27 | 5.40 | 5.50 | 0.14 | 2.61% | 5.40 | 5.54 | 92300 | 5053.41 | 2.87% |
| 2025-05-26 | 5.27 | 5.36 | 0.12 | 2.29% | 5.22 | 5.46 | 71951 | 3867.58 | 2.24% |
| 2025-05-23 | 5.32 | 5.24 | -0.12 | -2.24% | 5.22 | 5.37 | 74179 | 3918.52 | 2.31% |
| 2025-05-22 | 5.47 | 5.36 | -0.11 | -2.01% | 5.31 | 5.49 | 75334 | 4061.05 | 2.35% |
| 2025-05-21 | 5.48 | 5.47 | -0.09 | -1.62% | 5.44 | 5.69 | 103974 | 5719.53 | 3.24% |
| 2025-05-20 | 5.40 | 5.56 | 0.16 | 2.96% | 5.36 | 5.63 | 128583 | 7084.62 | 4.00% |
| 2025-05-19 | 5.27 | 5.40 | 0.22 | 4.25% | 5.23 | 5.48 | 116670 | 6272.43 | 3.63% |
| 2025-05-16 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.26 | 53403 | 2776.48 | 1.66% |
| 2025-05-15 | 5.15 | 5.23 | 0.07 | 1.36% | 5.12 | 5.24 | 60077 | 3119.65 | 1.87% |
| 2025-05-14 | 5.18 | 5.16 | -0.02 | -0.39% | 5.09 | 5.22 | 45540 | 2340.53 | 1.42% |
| 2025-05-13 | 5.23 | 5.18 | 0.00 | 0.00% | 5.15 | 5.26 | 53481 | 2775.14 | 1.67% |
| 2025-05-12 | 5.23 | 5.18 | -0.05 | -0.96% | 5.14 | 5.29 | 80148 | 4156.78 | 2.50% |
| 2025-05-09 | 5.15 | 5.23 | 0.09 | 1.75% | 5.09 | 5.27 | 107629 | 5599.03 | 3.35% |
| 2025-05-08 | 5.10 | 5.14 | 0.04 | 0.78% | 5.06 | 5.18 | 78133 | 4013.34 | 2.43% |
| 2025-05-07 | 5.07 | 5.10 | 0.06 | 1.19% | 5.04 | 5.14 | 108587 | 5533.65 | 3.38% |
| 2025-05-06 | 4.93 | 5.04 | 0.14 | 2.86% | 4.91 | 5.06 | 89462 | 4468.65 | 2.79% |
| 2025-04-30 | 4.78 | 4.90 | 0.12 | 2.51% | 4.78 | 4.94 | 99828 | 4852.68 | 3.11% |
| 2025-04-29 | 4.61 | 4.78 | 0.22 | 4.82% | 4.61 | 4.82 | 96997 | 4579.43 | 3.02% |
| 2025-04-28 | 4.72 | 4.56 | -0.15 | -3.18% | 4.53 | 4.72 | 65058 | 2989.23 | 2.03% |
| 2025-04-25 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.79 | 55827 | 2641.65 | 1.74% |
| 2025-04-24 | 4.82 | 4.72 | -0.08 | -1.67% | 4.71 | 4.82 | 56598 | 2691.39 | 1.76% |
| 2025-04-23 | 4.88 | 4.80 | -0.09 | -1.84% | 4.78 | 4.93 | 79059 | 3817.54 | 2.46% |
| 2025-04-22 | 4.95 | 4.89 | -0.07 | -1.41% | 4.86 | 5.00 | 79836 | 3912.04 | 2.49% |
| 2025-04-21 | 5.03 | 4.96 | -0.14 | -2.75% | 4.79 | 5.05 | 188031 | 9227.80 | 5.86% |
| 2025-04-18 | 5.00 | 5.10 | 0.06 | 1.19% | 4.95 | 5.11 | 98579 | 4952.24 | 3.07% |
| 2025-04-17 | 5.01 | 5.04 | 0.02 | 0.40% | 4.95 | 5.13 | 102390 | 5173.27 | 3.19% |
| 2025-04-16 | 4.95 | 5.02 | 0.01 | 0.20% | 4.93 | 5.07 | 108440 | 5415.66 | 3.38% |
| 2025-04-15 | 4.83 | 5.01 | 0.19 | 3.94% | 4.83 | 5.23 | 187507 | 9472.25 | 5.84% |
| 2025-04-14 | 4.77 | 4.82 | 0.06 | 1.26% | 4.77 | 4.85 | 44078 | 2123.01 | 1.37% |
| 2025-04-11 | 4.78 | 4.76 | 0.00 | 0.00% | 4.72 | 4.87 | 64064 | 3066.09 | 2.00% |
| 2025-04-10 | 4.55 | 4.76 | 0.21 | 4.62% | 4.52 | 4.88 | 137848 | 6541.40 | 4.29% |
| 2025-04-09 | 4.30 | 4.55 | 0.19 | 4.36% | 4.15 | 4.56 | 111881 | 4884.21 | 3.48% |
| 2025-04-08 | 4.25 | 4.36 | 0.08 | 1.87% | 4.22 | 4.43 | 99967 | 4319.56 | 3.11% |
上证大盘股票行情在线 K线走势图
