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 |
|---|
| 2025-12-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.28 | 5.46 | 70607 | 3792.61 | 2.20% |
| 2025-12-16 | 5.55 | 5.44 | -0.11 | -1.98% | 5.39 | 5.59 | 75761 | 4148.30 | 2.36% |
| 2025-12-15 | 5.48 | 5.55 | 0.10 | 1.83% | 5.41 | 5.60 | 94382 | 5215.54 | 2.94% |
| 2025-12-12 | 5.60 | 5.45 | -0.15 | -2.68% | 5.44 | 5.67 | 116193 | 6454.29 | 3.62% |
| 2025-12-11 | 5.82 | 5.60 | -0.22 | -3.78% | 5.58 | 5.86 | 106110 | 6012.85 | 3.30% |
| 2025-12-10 | 5.89 | 5.82 | -0.07 | -1.19% | 5.80 | 6.08 | 84175 | 4984.14 | 2.62% |
| 2025-12-09 | 5.95 | 5.89 | -0.09 | -1.51% | 5.86 | 6.00 | 55989 | 3316.16 | 1.74% |
| 2025-12-08 | 6.06 | 5.98 | 0.00 | 0.00% | 5.95 | 6.06 | 53676 | 3223.55 | 1.67% |
| 2025-12-05 | 5.87 | 5.98 | 0.11 | 1.87% | 5.80 | 6.00 | 60758 | 3593.91 | 1.89% |
| 2025-12-04 | 6.08 | 5.87 | -0.17 | -2.81% | 5.86 | 6.08 | 62045 | 3670.99 | 1.93% |
| 2025-12-03 | 6.14 | 6.04 | -0.11 | -1.79% | 6.01 | 6.16 | 65328 | 3951.72 | 2.03% |
| 2025-12-02 | 6.08 | 6.15 | 0.03 | 0.49% | 6.00 | 6.24 | 97200 | 5964.44 | 3.03% |
| 2025-12-01 | 6.28 | 6.12 | -0.17 | -2.70% | 6.09 | 6.30 | 86094 | 5337.44 | 2.68% |
| 2025-11-28 | 6.20 | 6.29 | 0.13 | 2.11% | 6.05 | 6.29 | 65205 | 4042.20 | 2.03% |
| 2025-11-27 | 6.11 | 6.16 | 0.03 | 0.49% | 6.08 | 6.21 | 52838 | 3251.75 | 1.65% |
| 2025-11-26 | 6.18 | 6.13 | -0.06 | -0.97% | 6.09 | 6.30 | 70673 | 4372.60 | 2.20% |
| 2025-11-25 | 6.13 | 6.19 | 0.08 | 1.31% | 6.08 | 6.27 | 78495 | 4869.65 | 2.44% |
| 2025-11-24 | 6.07 | 6.11 | 0.11 | 1.83% | 6.02 | 6.15 | 85827 | 5223.57 | 2.67% |
| 2025-11-21 | 6.28 | 6.00 | -0.37 | -5.81% | 5.96 | 6.45 | 97967 | 6020.03 | 3.05% |
| 2025-11-20 | 6.45 | 6.37 | -0.05 | -0.78% | 6.28 | 6.54 | 72637 | 4644.06 | 2.26% |
| 2025-11-19 | 6.62 | 6.42 | -0.13 | -1.98% | 6.33 | 6.62 | 74748 | 4808.67 | 2.33% |
| 2025-11-18 | 6.70 | 6.55 | -0.14 | -2.09% | 6.49 | 6.71 | 72122 | 4736.91 | 2.25% |
| 2025-11-17 | 6.66 | 6.69 | 0.07 | 1.06% | 6.61 | 6.71 | 67195 | 4475.03 | 2.09% |
| 2025-11-14 | 6.65 | 6.62 | -0.04 | -0.60% | 6.61 | 6.73 | 67843 | 4533.49 | 2.11% |
| 2025-11-13 | 6.59 | 6.66 | 0.09 | 1.37% | 6.47 | 6.66 | 92002 | 6067.32 | 2.87% |
| 2025-11-12 | 6.62 | 6.57 | -0.06 | -0.90% | 6.53 | 6.73 | 100728 | 6654.76 | 3.14% |
| 2025-11-11 | 6.58 | 6.63 | 0.06 | 0.91% | 6.50 | 6.69 | 98927 | 6551.77 | 3.08% |
| 2025-11-10 | 6.49 | 6.57 | 0.08 | 1.23% | 6.40 | 6.58 | 77326 | 5046.41 | 2.41% |
| 2025-11-07 | 6.47 | 6.49 | 0.03 | 0.46% | 6.44 | 6.55 | 48255 | 3132.99 | 1.50% |
| 2025-11-06 | 6.46 | 6.46 | 0.02 | 0.31% | 6.37 | 6.50 | 51609 | 3317.48 | 1.61% |
| 2025-11-05 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.47 | 78180 | 5024.01 | 2.43% |
| 2025-11-04 | 6.36 | 6.40 | 0.07 | 1.11% | 6.20 | 6.44 | 94081 | 5999.46 | 2.93% |
| 2025-11-03 | 6.18 | 6.33 | 0.17 | 2.76% | 6.18 | 6.38 | 96655 | 6106.06 | 3.01% |
| 2025-10-31 | 6.11 | 6.16 | 0.04 | 0.65% | 6.10 | 6.20 | 80372 | 4951.58 | 2.50% |
| 2025-10-30 | 6.12 | 6.12 | -0.01 | -0.16% | 6.08 | 6.22 | 65762 | 4029.78 | 2.05% |
| 2025-10-29 | 6.14 | 6.13 | -0.04 | -0.65% | 6.04 | 6.28 | 94953 | 5832.42 | 2.96% |
| 2025-10-28 | 6.08 | 6.17 | 0.05 | 0.82% | 6.05 | 6.19 | 57834 | 3550.98 | 1.80% |
| 2025-10-27 | 6.14 | 6.12 | 0.01 | 0.16% | 6.01 | 6.14 | 73879 | 4488.79 | 2.30% |
| 2025-10-24 | 6.16 | 6.11 | -0.05 | -0.81% | 6.07 | 6.21 | 57374 | 3509.98 | 1.79% |
| 2025-10-23 | 6.15 | 6.16 | 0.00 | 0.00% | 6.07 | 6.19 | 57838 | 3537.97 | 1.80% |
| 2025-10-22 | 6.14 | 6.16 | 0.02 | 0.33% | 6.13 | 6.19 | 63626 | 3916.34 | 1.98% |
| 2025-10-21 | 5.97 | 6.14 | 0.17 | 2.85% | 5.92 | 6.14 | 89454 | 5415.92 | 2.79% |
| 2025-10-20 | 5.85 | 5.97 | 0.17 | 2.93% | 5.81 | 5.97 | 74349 | 4394.67 | 2.32% |
| 2025-10-17 | 5.91 | 5.80 | -0.13 | -2.19% | 5.75 | 6.00 | 111175 | 6532.42 | 3.46% |
| 2025-10-16 | 5.90 | 5.93 | 0.01 | 0.17% | 5.90 | 6.00 | 62914 | 3742.77 | 1.96% |
| 2025-10-15 | 5.96 | 5.92 | -0.05 | -0.84% | 5.87 | 6.01 | 67347 | 3999.48 | 2.10% |
| 2025-10-14 | 5.88 | 5.97 | 0.12 | 2.05% | 5.85 | 6.00 | 86397 | 5133.48 | 2.69% |
| 2025-10-13 | 5.78 | 5.85 | -0.06 | -1.02% | 5.55 | 5.91 | 75326 | 4384.10 | 2.35% |
| 2025-10-10 | 5.76 | 5.91 | 0.15 | 2.60% | 5.74 | 5.96 | 98244 | 5796.64 | 3.06% |
| 2025-10-09 | 5.90 | 5.76 | -0.14 | -2.37% | 5.75 | 5.91 | 70175 | 4082.58 | 2.19% |
| 2025-09-30 | 5.95 | 5.90 | -0.03 | -0.51% | 5.87 | 5.98 | 44498 | 2625.07 | 1.39% |
| 2025-09-29 | 5.89 | 5.93 | 0.04 | 0.68% | 5.65 | 5.94 | 79908 | 4670.07 | 2.49% |
| 2025-09-26 | 5.82 | 5.89 | 0.01 | 0.17% | 5.80 | 6.01 | 82434 | 4893.42 | 2.57% |
| 2025-09-25 | 5.81 | 5.88 | 0.07 | 1.20% | 5.80 | 5.99 | 82064 | 4845.31 | 2.56% |
| 2025-09-24 | 5.69 | 5.81 | 0.11 | 1.93% | 5.62 | 5.84 | 59095 | 3413.49 | 1.84% |
| 2025-09-23 | 5.75 | 5.70 | -0.05 | -0.87% | 5.50 | 5.76 | 74071 | 4160.76 | 2.31% |
| 2025-09-22 | 5.82 | 5.75 | -0.07 | -1.20% | 5.69 | 5.85 | 56951 | 3271.27 | 1.77% |
| 2025-09-19 | 5.96 | 5.82 | -0.14 | -2.35% | 5.76 | 5.96 | 72058 | 4201.85 | 2.24% |
| 2025-09-18 | 6.13 | 5.96 | -0.18 | -2.93% | 5.88 | 6.16 | 74942 | 4511.18 | 2.33% |
| 2025-09-17 | 6.20 | 6.14 | -0.05 | -0.81% | 6.10 | 6.21 | 54997 | 3380.37 | 1.71% |
| 2025-09-16 | 6.14 | 6.19 | 0.08 | 1.31% | 6.08 | 6.19 | 49353 | 3031.27 | 1.54% |
| 2025-09-15 | 6.13 | 6.11 | -0.01 | -0.16% | 6.00 | 6.16 | 42043 | 2565.05 | 1.31% |
| 2025-09-12 | 6.18 | 6.12 | -0.08 | -1.29% | 6.10 | 6.22 | 51979 | 3192.50 | 1.62% |
| 2025-09-11 | 6.24 | 6.20 | -0.05 | -0.80% | 6.12 | 6.27 | 57764 | 3557.92 | 1.80% |
| 2025-09-10 | 6.21 | 6.25 | 0.07 | 1.13% | 6.16 | 6.30 | 65061 | 4056.24 | 2.03% |
| 2025-09-09 | 6.25 | 6.18 | -0.08 | -1.28% | 6.15 | 6.27 | 61239 | 3802.07 | 1.91% |
| 2025-09-08 | 6.13 | 6.26 | 0.13 | 2.12% | 6.11 | 6.28 | 78755 | 4887.72 | 2.45% |
| 2025-09-05 | 6.07 | 6.13 | 0.06 | 0.99% | 5.93 | 6.14 | 69384 | 4209.97 | 2.16% |
| 2025-09-04 | 5.98 | 6.07 | 0.04 | 0.66% | 5.98 | 6.20 | 93703 | 5729.64 | 2.92% |
| 2025-09-03 | 6.20 | 6.03 | -0.16 | -2.58% | 6.00 | 6.27 | 68500 | 4181.23 | 2.13% |
| 2025-09-02 | 6.26 | 6.19 | -0.09 | -1.43% | 6.05 | 6.26 | 98062 | 6024.35 | 3.05% |
| 2025-09-01 | 6.10 | 6.28 | 0.24 | 3.97% | 6.01 | 6.40 | 127327 | 7996.42 | 3.97% |
| 2025-08-29 | 6.09 | 6.04 | -0.08 | -1.31% | 6.00 | 6.18 | 88644 | 5381.16 | 2.76% |
| 2025-08-28 | 6.19 | 6.12 | -0.03 | -0.49% | 5.89 | 6.30 | 95077 | 5793.61 | 2.96% |
| 2025-08-27 | 6.46 | 6.15 | -0.27 | -4.21% | 6.15 | 6.48 | 99574 | 6270.66 | 3.10% |
| 2025-08-26 | 6.43 | 6.42 | 0.01 | 0.16% | 6.36 | 6.49 | 71524 | 4610.42 | 2.23% |
| 2025-08-25 | 6.50 | 6.41 | -0.05 | -0.77% | 6.37 | 6.50 | 83703 | 5373.69 | 2.61% |
| 2025-08-22 | 6.61 | 6.46 | -0.15 | -2.27% | 6.37 | 6.64 | 100677 | 6511.23 | 3.14% |
| 2025-08-21 | 6.58 | 6.61 | 0.02 | 0.30% | 6.47 | 6.67 | 86914 | 5713.21 | 2.71% |
| 2025-08-20 | 6.43 | 6.59 | 0.16 | 2.49% | 6.35 | 6.60 | 115652 | 7556.77 | 3.60% |
上证大盘股票行情在线 K线走势图
莫高股份(600543)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
