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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.59 | 4.28 | -0.48 | -10.08% | 4.28 | 4.59 | 100750 | 4382.41 | 3.14% |
| 2025-04-03 | 4.69 | 4.76 | 0.01 | 0.21% | 4.69 | 4.79 | 38186 | 1812.55 | 1.19% |
| 2025-04-02 | 4.75 | 4.75 | 0.00 | 0.00% | 4.70 | 4.80 | 29996 | 1427.34 | 0.93% |
| 2025-04-01 | 4.62 | 4.75 | 0.17 | 3.71% | 4.62 | 4.80 | 68840 | 3255.38 | 2.14% |
| 2025-03-31 | 4.65 | 4.58 | -0.12 | -2.55% | 4.56 | 4.68 | 50351 | 2324.24 | 1.57% |
| 2025-03-28 | 4.81 | 4.70 | -0.12 | -2.49% | 4.64 | 4.82 | 53992 | 2561.27 | 1.68% |
| 2025-03-27 | 4.81 | 4.82 | -0.01 | -0.21% | 4.75 | 4.91 | 66169 | 3181.65 | 2.06% |
| 2025-03-26 | 4.72 | 4.83 | 0.07 | 1.47% | 4.72 | 4.86 | 70130 | 3381.43 | 2.18% |
| 2025-03-25 | 4.77 | 4.76 | 0.00 | 0.00% | 4.67 | 4.77 | 49093 | 2322.91 | 1.53% |
| 2025-03-24 | 4.92 | 4.76 | -0.19 | -3.84% | 4.68 | 4.96 | 114828 | 5510.23 | 3.58% |
| 2025-03-21 | 4.98 | 4.95 | -0.05 | -1.00% | 4.92 | 5.00 | 62102 | 3074.93 | 1.93% |
| 2025-03-20 | 5.01 | 5.00 | -0.02 | -0.40% | 4.99 | 5.06 | 54627 | 2742.02 | 1.70% |
| 2025-03-19 | 5.05 | 5.02 | -0.03 | -0.59% | 4.98 | 5.09 | 59260 | 2972.77 | 1.85% |
| 2025-03-18 | 5.13 | 5.05 | -0.06 | -1.17% | 5.04 | 5.15 | 54811 | 2776.93 | 1.71% |
| 2025-03-17 | 5.12 | 5.11 | -0.02 | -0.39% | 5.10 | 5.22 | 88058 | 4520.25 | 2.74% |
| 2025-03-14 | 5.00 | 5.13 | 0.13 | 2.60% | 4.98 | 5.18 | 123627 | 6302.67 | 3.85% |
| 2025-03-13 | 4.97 | 5.00 | 0.01 | 0.20% | 4.93 | 5.04 | 93984 | 4682.60 | 2.93% |
| 2025-03-12 | 5.00 | 4.99 | 0.00 | 0.00% | 4.95 | 5.02 | 64412 | 3206.70 | 2.01% |
| 2025-03-11 | 4.91 | 4.99 | 0.07 | 1.42% | 4.86 | 4.99 | 93772 | 4633.83 | 2.92% |
| 2025-03-10 | 4.87 | 4.92 | 0.06 | 1.23% | 4.85 | 4.95 | 70261 | 3452.67 | 2.19% |
| 2025-03-07 | 4.94 | 4.86 | -0.08 | -1.62% | 4.83 | 4.94 | 72100 | 3512.01 | 2.25% |
| 2025-03-06 | 4.93 | 4.94 | 0.01 | 0.20% | 4.88 | 4.96 | 90701 | 4466.07 | 2.82% |
| 2025-03-05 | 5.04 | 4.93 | -0.03 | -0.60% | 4.87 | 5.06 | 121911 | 6021.80 | 3.80% |
| 2025-03-04 | 4.80 | 4.96 | 0.15 | 3.12% | 4.79 | 5.09 | 228662 | 11360.02 | 7.12% |
| 2025-03-03 | 4.81 | 4.81 | 0.08 | 1.69% | 4.81 | 5.20 | 204870 | 10168.23 | 6.38% |
| 2025-02-28 | 4.90 | 4.73 | -0.20 | -4.06% | 4.72 | 4.95 | 107941 | 5233.84 | 3.36% |
| 2025-02-27 | 4.81 | 4.93 | 0.09 | 1.86% | 4.77 | 4.98 | 137271 | 6697.77 | 4.27% |
| 2025-02-26 | 4.89 | 4.84 | -0.04 | -0.82% | 4.79 | 4.92 | 78923 | 3816.45 | 2.46% |
| 2025-02-25 | 4.89 | 4.88 | -0.09 | -1.81% | 4.85 | 5.00 | 83430 | 4101.79 | 2.60% |
| 2025-02-24 | 4.84 | 4.97 | 0.13 | 2.69% | 4.83 | 5.04 | 106133 | 5252.37 | 3.31% |
| 2025-02-21 | 4.92 | 4.84 | -0.10 | -2.02% | 4.79 | 4.95 | 80579 | 3898.95 | 2.51% |
| 2025-02-20 | 4.90 | 4.94 | 0.02 | 0.41% | 4.90 | 5.04 | 59816 | 2973.60 | 1.86% |
| 2025-02-19 | 4.92 | 4.92 | 0.04 | 0.82% | 4.86 | 4.95 | 57768 | 2833.49 | 1.80% |
| 2025-02-18 | 5.06 | 4.88 | -0.16 | -3.17% | 4.86 | 5.06 | 66226 | 3273.12 | 2.06% |
| 2025-02-17 | 4.99 | 5.04 | 0.08 | 1.61% | 4.94 | 5.11 | 63830 | 3210.00 | 1.99% |
| 2025-02-14 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.01 | 51390 | 2556.69 | 1.60% |
| 2025-02-13 | 5.01 | 4.97 | -0.03 | -0.60% | 4.97 | 5.05 | 57621 | 2887.21 | 1.79% |
| 2025-02-12 | 5.05 | 5.00 | -0.03 | -0.60% | 4.95 | 5.08 | 61563 | 3076.47 | 1.92% |
| 2025-02-11 | 5.05 | 5.03 | -0.03 | -0.59% | 4.99 | 5.09 | 78034 | 3920.01 | 2.43% |
| 2025-02-10 | 4.89 | 5.06 | 0.17 | 3.48% | 4.81 | 5.06 | 97627 | 4862.18 | 3.04% |
| 2025-02-07 | 4.80 | 4.89 | 0.08 | 1.66% | 4.79 | 4.98 | 89756 | 4390.09 | 2.80% |
| 2025-02-06 | 4.70 | 4.81 | 0.11 | 2.34% | 4.60 | 4.81 | 97061 | 4579.80 | 3.02% |
| 2025-02-05 | 4.69 | 4.70 | 0.04 | 0.86% | 4.66 | 4.75 | 70874 | 3328.88 | 2.21% |
| 2025-01-27 | 4.77 | 4.66 | -0.08 | -1.69% | 4.65 | 4.81 | 91091 | 4305.19 | 2.84% |
| 2025-01-24 | 4.61 | 4.74 | 0.12 | 2.60% | 4.54 | 4.74 | 98537 | 4579.97 | 3.07% |
| 2025-01-23 | 4.75 | 4.62 | -0.06 | -1.28% | 4.61 | 4.82 | 148958 | 7012.98 | 4.64% |
| 2025-01-22 | 4.87 | 4.68 | -0.19 | -3.90% | 4.67 | 4.88 | 107393 | 5087.75 | 3.34% |
| 2025-01-21 | 4.94 | 4.87 | -0.12 | -2.40% | 4.75 | 4.94 | 226537 | 10949.08 | 7.05% |
| 2025-01-20 | 4.70 | 4.99 | 0.45 | 9.91% | 4.62 | 4.99 | 181839 | 8798.30 | 5.66% |
| 2025-01-17 | 4.57 | 4.54 | -0.06 | -1.30% | 4.50 | 4.60 | 62482 | 2842.83 | 1.95% |
| 2025-01-16 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.68 | 84559 | 3898.00 | 2.63% |
| 2025-01-15 | 4.53 | 4.56 | 0.04 | 0.88% | 4.48 | 4.59 | 78718 | 3581.68 | 2.45% |
| 2025-01-14 | 4.29 | 4.52 | 0.23 | 5.36% | 4.26 | 4.52 | 92033 | 4088.19 | 2.87% |
| 2025-01-13 | 4.27 | 4.29 | 0.00 | 0.00% | 4.12 | 4.32 | 75722 | 3198.52 | 2.36% |
| 2025-01-10 | 4.51 | 4.29 | -0.19 | -4.24% | 4.28 | 4.59 | 102293 | 4509.76 | 3.19% |
| 2025-01-09 | 4.42 | 4.48 | 0.05 | 1.13% | 4.36 | 4.50 | 66158 | 2952.82 | 2.06% |
| 2025-01-08 | 4.47 | 4.43 | -0.04 | -0.89% | 4.25 | 4.51 | 86958 | 3815.57 | 2.71% |
| 2025-01-07 | 4.29 | 4.47 | 0.17 | 3.95% | 4.26 | 4.47 | 82736 | 3614.14 | 2.58% |
| 2025-01-06 | 4.36 | 4.30 | -0.08 | -1.83% | 4.12 | 4.39 | 83204 | 3549.63 | 2.59% |
| 2025-01-03 | 4.63 | 4.38 | -0.29 | -6.21% | 4.35 | 4.68 | 122951 | 5489.23 | 3.83% |
| 2025-01-02 | 4.60 | 4.67 | 0.03 | 0.65% | 4.60 | 4.84 | 104532 | 4949.36 | 3.26% |
| 2024-12-31 | 4.72 | 4.64 | -0.06 | -1.28% | 4.63 | 4.79 | 85505 | 4022.41 | 2.66% |
| 2024-12-30 | 4.81 | 4.70 | -0.09 | -1.88% | 4.60 | 4.84 | 93800 | 4386.18 | 2.92% |
上证大盘股票行情在线 K线走势图
