莫高股份

600543
🏛️ 中国 →
5.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.82 5.92 5.80 5.91 815.6K
09:35 5.89 5.94 5.85 5.88 425.1K
09:40 5.89 5.89 5.85 5.85 137.8K
09:45 5.85 5.89 5.85 5.88 256.0K
09:50 5.88 5.89 5.87 5.88 190.3K
09:55 5.88 5.91 5.85 5.90 322.7K
10:00 5.90 5.91 5.86 5.87 116.8K
10:05 5.87 5.87 5.86 5.87 77.1K
10:10 5.87 5.88 5.86 5.87 37.4K
10:15 5.86 5.87 5.86 5.87 72.2K
10:20 5.87 5.88 5.86 5.87 157.4K
10:25 5.87 5.88 5.86 5.87 76.5K
10:30 5.87 5.88 5.86 5.87 71.0K
10:35 5.87 5.89 5.86 5.89 105.2K
10:40 5.88 5.90 5.88 5.90 119.7K
10:45 5.90 5.97 5.90 5.97 866.4K
10:50 5.96 5.99 5.93 5.97 649.4K
10:55 5.96 5.98 5.94 5.96 256.7K
11:00 5.96 5.99 5.93 5.97 428.6K
11:05 5.97 5.97 5.93 5.93 211.4K
11:10 5.92 5.93 5.91 5.93 172.8K
11:15 5.93 5.93 5.91 5.93 105.9K
11:20 5.93 5.94 5.92 5.94 130.3K
11:25 5.94 5.94 5.92 5.92 100.0K
13:00 5.92 5.92 5.90 5.90 79.6K
13:05 5.90 5.91 5.86 5.86 347.2K
13:10 5.87 5.87 5.85 5.86 178.8K
13:15 5.86 5.86 5.85 5.86 53.6K
13:20 5.86 5.88 5.85 5.87 149.4K
13:25 5.87 5.92 5.87 5.87 100.5K
13:30 5.87 5.88 5.85 5.86 50.6K
13:35 5.86 5.87 5.85 5.86 44.6K
13:40 5.86 5.89 5.85 5.89 90.2K
13:45 5.89 5.92 5.88 5.91 121.2K
13:50 5.91 5.91 5.89 5.89 74.2K
13:55 5.89 5.90 5.89 5.89 14.7K
14:00 5.89 5.91 5.89 5.90 88.7K
14:05 5.90 5.90 5.88 5.89 26.6K
14:10 5.90 5.90 5.89 5.89 38.6K
14:15 5.89 5.89 5.88 5.88 11.9K
14:20 5.88 5.89 5.87 5.88 47.8K
14:25 5.88 5.89 5.87 5.88 46.1K
14:30 5.88 5.93 5.88 5.93 223.5K
14:35 5.93 5.94 5.90 5.91 93.8K
14:40 5.91 5.91 5.90 5.90 57.3K
14:45 5.90 5.91 5.89 5.89 130.8K
14:50 5.89 5.91 5.88 5.90 165.5K
14:55 5.89 5.90 5.88 5.88 32.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.82 6.01 5.80 5.89 8.2M
2025-09-25 5.81 5.99 5.80 5.88 8.2M
2025-09-24 5.69 5.84 5.62 5.81 5.9M
2025-09-23 5.75 5.76 5.50 5.70 7.4M
2025-09-22 5.82 5.85 5.69 5.75 5.7M
2025-09-19 5.96 5.96 5.76 5.82 7.2M
2025-09-18 6.13 6.16 5.88 5.96 7.5M
2025-09-17 6.20 6.21 6.10 6.14 5.5M
2025-09-16 6.14 6.19 6.08 6.19 4.9M
2025-09-15 6.13 6.16 6.00 6.11 4.2M
2025-09-12 6.18 6.22 6.10 6.12 5.2M
2025-09-11 6.24 6.27 6.12 6.20 5.8M
2025-09-10 6.21 6.30 6.16 6.25 6.5M
2025-09-09 6.25 6.27 6.15 6.18 6.1M
2025-09-08 6.13 6.28 6.11 6.26 7.9M
2025-09-05 6.07 6.14 5.93 6.13 6.9M
2025-09-04 5.98 6.20 5.98 6.07 9.4M
2025-09-03 6.20 6.27 6.00 6.03 6.9M
2025-09-02 6.26 6.26 6.05 6.19 9.8M
2025-09-01 6.10 6.40 6.01 6.28 12.7M
2025-08-29 6.09 6.18 6.00 6.04 8.9M
2025-08-28 6.19 6.30 5.89 6.12 9.5M
2025-08-27 6.46 6.48 6.15 6.15 10.0M
2025-08-26 6.43 6.49 6.36 6.42 7.2M
2025-08-25 6.50 6.50 6.37 6.41 8.4M
2025-08-22 6.61 6.64 6.37 6.46 10.1M
2025-08-21 6.58 6.67 6.47 6.61 8.7M
2025-08-20 6.43 6.60 6.35 6.59 11.6M
2025-08-19 6.30 6.51 6.27 6.43 10.3M
2025-08-18 6.33 6.39 6.29 6.29 8.9M
2025-08-15 6.29 6.38 6.27 6.32 9.0M
2025-08-14 6.60 6.60 6.29 6.29 12.1M
2025-08-13 6.58 6.61 6.50 6.56 10.6M
2025-08-12 6.69 6.73 6.60 6.61 7.6M
2025-08-11 6.65 6.77 6.64 6.71 9.1M
2025-08-08 6.61 6.69 6.57 6.65 7.1M
2025-08-07 6.60 6.65 6.54 6.60 7.6M
2025-08-06 6.54 6.64 6.54 6.62 7.2M
2025-08-05 6.58 6.66 6.54 6.58 8.6M
2025-08-04 6.46 6.55 6.40 6.55 8.0M
2025-08-01 6.38 6.65 6.38 6.45 8.4M
2025-07-31 6.42 6.47 6.38 6.41 8.9M
2025-07-30 6.45 6.58 6.40 6.45 7.9M
2025-07-29 6.43 6.50 6.36 6.50 9.6M
2025-07-28 6.37 6.44 6.34 6.42 6.4M
2025-07-25 6.35 6.43 6.30 6.37 7.1M
2025-07-24 6.39 6.43 6.31 6.36 8.7M
2025-07-23 6.41 6.43 6.35 6.35 7.0M
2025-07-22 6.48 6.57 6.35 6.43 12.3M
2025-07-21 6.43 6.51 6.35 6.48 6.7M
2025-07-18 6.45 6.50 6.36 6.38 7.7M
2025-07-17 6.53 6.63 6.45 6.48 12.1M
2025-07-16 6.16 6.70 6.11 6.56 19.8M
2025-07-15 6.37 6.40 6.04 6.17 12.8M
2025-07-14 6.44 6.52 6.37 6.41 7.4M
2025-07-11 6.49 6.49 6.32 6.45 9.3M
2025-07-10 6.40 6.47 6.31 6.45 9.8M
2025-07-09 6.54 6.62 6.31 6.40 15.2M
2025-07-08 6.60 6.62 6.44 6.54 11.0M
2025-07-07 6.58 6.74 6.49 6.56 14.3M
2025-07-04 6.82 6.82 6.44 6.57 20.0M
2025-07-03 6.70 6.82 6.62 6.78 18.1M
2025-07-02 6.55 6.95 6.55 6.73 25.5M
2025-07-01 6.58 6.68 6.50 6.56 21.5M
2025-06-30 6.25 6.65 6.18 6.61 37.8M
2025-06-27 5.90 6.31 5.82 6.25 29.5M
2025-06-26 5.90 5.94 5.77 5.85 19.1M
2025-06-25 5.86 6.01 5.80 5.85 20.8M
2025-06-24 6.00 6.00 5.77 5.81 21.9M
2025-06-23 5.50 5.83 5.42 5.77 30.6M
2025-06-20 5.78 6.09 5.60 5.64 46.9M
2025-06-19 6.97 6.97 6.11 6.13 72.9M
2025-06-18 6.79 6.79 6.79 6.79 8.6M
2025-06-17 5.61 6.17 5.61 6.17 23.5M
2025-06-16 5.42 5.64 5.42 5.61 8.8M
2025-06-13 5.65 5.68 5.43 5.44 12.1M
2025-06-12 5.66 5.73 5.62 5.69 6.9M
2025-06-11 5.68 5.77 5.63 5.70 8.3M
2025-06-10 5.79 5.82 5.61 5.66 13.5M
2025-06-09 5.65 5.81 5.61 5.79 17.8M
2025-06-06 5.75 5.75 5.50 5.65 17.3M
2025-06-05 5.82 5.92 5.61 5.73 30.5M
2025-06-04 5.73 5.95 5.65 5.89 43.0M
2025-06-03 6.60 6.60 6.01 6.04 62.4M
2025-05-30 5.45 6.00 5.34 6.00 19.9M
2025-05-29 5.39 5.47 5.33 5.45 6.8M
2025-05-28 5.47 5.58 5.41 5.43 10.5M
2025-05-27 5.40 5.54 5.40 5.50 9.2M
2025-05-26 5.27 5.46 5.22 5.36 7.2M
2025-05-23 5.32 5.37 5.22 5.24 7.4M
2025-05-22 5.47 5.49 5.31 5.36 7.5M
2025-05-21 5.48 5.69 5.44 5.47 10.4M
2025-05-20 5.40 5.63 5.36 5.56 12.9M
2025-05-19 5.27 5.48 5.23 5.40 11.7M
2025-05-16 5.23 5.26 5.15 5.18 5.3M
2025-05-15 5.15 5.24 5.12 5.23 6.0M
2025-05-14 5.18 5.22 5.09 5.16 4.6M
2025-05-13 5.23 5.26 5.15 5.18 5.3M
2025-05-12 5.23 5.29 5.14 5.18 8.0M
2025-05-09 5.15 5.27 5.09 5.23 10.8M
2025-05-08 5.10 5.18 5.06 5.14 7.8M
2025-05-07 5.07 5.14 5.04 5.10 10.9M
2025-05-06 4.93 5.06 4.91 5.04 8.9M
2025-04-30 4.78 4.94 4.78 4.90 10.0M
2025-04-29 4.61 4.82 4.61 4.78 9.7M
2025-04-28 4.72 4.72 4.53 4.56 6.5M
2025-04-25 4.72 4.79 4.69 4.71 5.6M
2025-04-24 4.82 4.82 4.71 4.72 5.7M
2025-04-23 4.88 4.93 4.78 4.80 7.9M
2025-04-22 4.95 5.00 4.86 4.89 8.0M
2025-04-21 5.03 5.05 4.79 4.96 18.8M
2025-04-18 5.00 5.11 4.95 5.10 9.9M
2025-04-17 5.01 5.13 4.95 5.04 10.2M
2025-04-16 4.95 5.07 4.93 5.02 10.8M
2025-04-15 4.83 5.23 4.83 5.01 18.8M
2025-04-14 4.77 4.85 4.77 4.82 4.4M
2025-04-11 4.78 4.87 4.72 4.76 6.4M
2025-04-10 4.55 4.88 4.52 4.76 13.8M
2025-04-09 4.30 4.56 4.15 4.55 11.2M
2025-04-08 4.25 4.43 4.22 4.36 10.0M
2025-04-07 4.59 4.59 4.28 4.28 10.1M
2025-04-03 4.69 4.79 4.69 4.76 3.8M
2025-04-02 4.75 4.80 4.70 4.75 3.0M
2025-04-01 4.62 4.80 4.62 4.75 6.9M
2025-03-31 4.65 4.68 4.56 4.58 5.0M
2025-03-28 4.81 4.82 4.64 4.70 5.4M
2025-03-27 4.81 4.91 4.75 4.82 6.6M
2025-03-26 4.72 4.86 4.72 4.83 7.0M
2025-03-25 4.77 4.77 4.67 4.76 4.9M
2025-03-24 4.92 4.96 4.68 4.76 11.5M
2025-03-21 4.98 5.00 4.92 4.95 6.2M
2025-03-20 5.01 5.06 4.99 5.00 5.5M
2025-03-19 5.05 5.09 4.98 5.02 5.9M
2025-03-18 5.13 5.15 5.04 5.05 5.5M
2025-03-17 5.12 5.22 5.10 5.11 8.8M
2025-03-14 5.00 5.18 4.98 5.13 12.4M
2025-03-13 4.97 5.04 4.93 5.00 9.4M
2025-03-12 5.00 5.02 4.95 4.99 6.4M
2025-03-11 4.91 4.99 4.86 4.99 9.4M
2025-03-10 4.87 4.95 4.85 4.92 7.0M
2025-03-07 4.94 4.94 4.83 4.86 7.2M
2025-03-06 4.93 4.96 4.88 4.94 9.1M
2025-03-05 5.04 5.06 4.87 4.93 12.2M
2025-03-04 4.80 5.09 4.79 4.96 22.9M
2025-03-03 4.81 5.20 4.81 4.81 20.5M
2025-02-28 4.90 4.95 4.72 4.73 10.8M
2025-02-27 4.81 4.98 4.77 4.93 13.7M
2025-02-26 4.89 4.92 4.79 4.84 7.9M
2025-02-25 4.89 5.00 4.85 4.88 8.3M
2025-02-24 4.84 5.04 4.83 4.97 10.6M
2025-02-21 4.92 4.95 4.79 4.84 8.1M
2025-02-20 4.90 5.04 4.90 4.94 6.0M
2025-02-19 4.92 4.95 4.86 4.92 5.8M
2025-02-18 5.06 5.06 4.86 4.88 6.6M
2025-02-17 4.99 5.11 4.94 5.04 6.4M
2025-02-14 4.96 5.01 4.93 4.96 5.1M
2025-02-13 5.01 5.05 4.97 4.97 5.8M
2025-02-12 5.05 5.08 4.95 5.00 6.2M
2025-02-11 5.05 5.09 4.99 5.03 7.8M
2025-02-10 4.89 5.06 4.81 5.06 9.8M
2025-02-07 4.80 4.98 4.79 4.89 9.0M
2025-02-06 4.70 4.81 4.60 4.81 9.7M
2025-02-05 4.69 4.75 4.66 4.70 7.1M
2025-01-27 4.77 4.81 4.65 4.66 9.1M
2025-01-24 4.61 4.74 4.54 4.74 9.9M
2025-01-23 4.75 4.82 4.61 4.62 14.9M
2025-01-22 4.87 4.88 4.67 4.68 10.7M
2025-01-21 4.94 4.94 4.75 4.87 22.7M
2025-01-20 4.70 4.99 4.62 4.99 18.2M
2025-01-17 4.57 4.60 4.50 4.54 6.2M
2025-01-16 4.56 4.68 4.54 4.60 8.5M
2025-01-15 4.53 4.59 4.48 4.56 7.9M
2025-01-14 4.29 4.52 4.26 4.52 9.2M
2025-01-13 4.27 4.32 4.12 4.29 7.6M
2025-01-10 4.51 4.59 4.28 4.29 10.2M
2025-01-09 4.42 4.50 4.36 4.48 6.6M
2025-01-08 4.47 4.51 4.25 4.43 8.7M
2025-01-07 4.29 4.47 4.26 4.47 8.3M
2025-01-06 4.36 4.39 4.12 4.30 8.3M
2025-01-03 4.63 4.68 4.35 4.38 12.3M
2025-01-02 4.60 4.84 4.60 4.67 10.5M