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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.04 7.06 6.92 6.97 7.4M
2021-12-30 7.14 7.15 7.02 7.05 7.4M
2021-12-29 7.09 7.28 7.00 7.16 10.4M
2021-12-28 6.92 7.24 6.92 7.09 8.3M
2021-12-27 7.01 7.08 6.89 6.94 6.4M
2021-12-24 7.00 7.19 6.96 7.03 11.6M
2021-12-23 6.97 7.13 6.87 7.01 8.4M
2021-12-22 7.06 7.12 6.95 6.97 5.4M
2021-12-21 7.03 7.08 6.92 7.06 5.6M
2021-12-20 6.95 7.13 6.90 7.05 8.5M
2021-12-17 6.96 7.00 6.84 6.96 6.5M
2021-12-16 7.04 7.05 6.92 6.95 6.1M
2021-12-15 7.05 7.06 6.95 6.97 5.6M
2021-12-14 7.01 7.11 6.92 7.05 7.9M
2021-12-13 7.11 7.26 7.01 7.03 11.9M
2021-12-10 6.89 7.39 6.85 7.22 20.5M
2021-12-09 6.95 7.14 6.88 6.99 13.2M
2021-12-08 6.82 7.04 6.15 6.99 12.2M
2021-12-07 6.79 6.87 6.70 6.83 6.3M
2021-12-06 6.77 6.83 6.66 6.79 5.8M
2021-12-03 6.66 6.83 6.65 6.77 8.3M
2021-12-02 6.59 6.75 6.58 6.69 6.4M
2021-12-01 6.53 6.58 6.48 6.57 3.6M
2021-11-30 6.49 6.54 6.46 6.51 2.9M
2021-11-29 6.47 6.53 6.44 6.47 2.1M
2021-11-26 6.62 6.62 6.47 6.53 4.3M
2021-11-25 6.63 6.68 6.59 6.61 2.7M
2021-11-24 6.58 6.66 6.57 6.64 3.0M
2021-11-23 6.57 6.62 6.53 6.61 4.6M
2021-11-22 6.64 6.68 6.54 6.58 4.0M
2021-11-19 6.62 6.68 6.61 6.64 2.4M
2021-11-18 6.66 6.74 6.62 6.62 2.9M
2021-11-17 6.65 6.75 6.55 6.70 6.0M
2021-11-16 6.67 6.80 6.66 6.69 4.7M
2021-11-15 6.61 6.72 6.59 6.69 4.3M
2021-11-12 6.64 6.64 6.56 6.61 2.3M
2021-11-11 6.54 6.64 6.50 6.61 4.2M
2021-11-10 6.51 6.54 6.42 6.52 2.5M
2021-11-09 6.50 6.54 6.45 6.54 2.2M
2021-11-08 6.49 6.54 6.41 6.50 2.2M
2021-11-05 6.56 6.63 6.48 6.49 4.4M
2021-11-04 6.40 6.64 6.39 6.59 7.3M
2021-11-03 6.48 6.52 6.36 6.42 3.0M
2021-11-02 6.59 6.67 6.35 6.43 4.5M
2021-11-01 6.54 6.69 6.33 6.62 5.1M
2021-10-29 6.51 6.66 6.49 6.62 2.6M
2021-10-28 6.60 6.72 6.48 6.51 4.0M
2021-10-27 6.89 6.89 6.51 6.61 6.1M
2021-10-26 6.93 6.97 6.87 6.88 2.5M
2021-10-25 7.00 7.05 6.88 6.93 4.0M
2021-10-22 6.99 7.20 6.97 7.00 4.0M
2021-10-21 7.07 7.12 6.96 7.00 5.4M
2021-10-20 7.24 7.30 7.05 7.08 4.3M
2021-10-19 7.18 7.40 7.11 7.19 6.2M
2021-10-18 7.15 7.15 6.92 7.10 5.6M
2021-10-15 7.26 7.39 7.18 7.19 5.3M
2021-10-14 7.33 7.36 7.20 7.30 5.3M
2021-10-13 7.29 7.44 7.21 7.37 7.7M
2021-10-12 7.33 7.42 7.21 7.29 5.9M
2021-10-11 7.32 7.42 7.27 7.34 8.9M
2021-10-08 6.95 7.33 6.95 7.29 12.5M
2021-09-30 6.91 6.97 6.83 6.95 3.6M
2021-09-29 7.01 7.09 6.88 6.88 6.7M
2021-09-28 7.30 7.30 6.97 7.04 10.0M
2021-09-27 7.14 7.60 7.10 7.39 17.7M
2021-09-24 7.13 7.23 7.08 7.15 6.4M
2021-09-23 7.06 7.22 7.06 7.13 4.9M
2021-09-22 7.17 7.17 7.03 7.07 7.0M
2021-09-17 7.32 7.45 7.13 7.27 12.5M
2021-09-16 7.26 7.77 7.23 7.36 17.1M
2021-09-15 7.22 7.35 7.11 7.35 10.7M
2021-09-14 7.14 7.33 7.12 7.16 7.0M
2021-09-13 7.24 7.24 7.13 7.15 6.4M
2021-09-10 7.17 7.28 7.14 7.27 8.2M
2021-09-09 7.21 7.24 7.13 7.16 6.1M
2021-09-08 7.10 7.22 7.10 7.19 7.8M
2021-09-07 7.06 7.26 7.05 7.13 7.6M
2021-09-06 6.92 7.09 6.91 7.06 7.4M
2021-09-03 6.87 7.08 6.85 6.96 7.5M
2021-09-02 6.88 6.90 6.80 6.87 4.7M
2021-09-01 6.79 6.91 6.73 6.90 6.0M
2021-08-31 6.82 6.85 6.74 6.78 4.3M
2021-08-30 6.80 6.91 6.75 6.82 5.8M
2021-08-27 6.92 7.01 6.84 6.88 4.6M
2021-08-26 7.01 7.06 6.93 6.95 5.9M
2021-08-25 6.91 7.12 6.89 7.07 7.8M
2021-08-24 6.87 6.96 6.84 6.91 5.0M
2021-08-23 6.81 6.94 6.78 6.85 4.7M
2021-08-20 6.97 6.97 6.71 6.81 8.0M
2021-08-19 7.02 7.10 6.97 7.00 4.2M
2021-08-18 7.04 7.09 7.00 7.07 3.2M
2021-08-17 7.25 7.27 7.02 7.03 6.8M
2021-08-16 7.21 7.35 7.19 7.27 5.8M
2021-08-13 7.27 7.36 7.18 7.27 6.9M
2021-08-12 7.23 7.28 7.16 7.27 6.1M
2021-08-11 7.30 7.37 7.20 7.24 7.6M
2021-08-10 7.18 7.43 7.15 7.38 11.2M
2021-08-09 7.02 7.27 7.00 7.21 7.5M
2021-08-06 6.97 7.09 6.95 7.03 4.4M
2021-08-05 7.00 7.11 6.93 6.97 5.7M
2021-08-04 7.13 7.20 7.06 7.09 6.2M
2021-08-03 7.18 7.29 7.15 7.16 6.8M
2021-08-02 7.03 7.26 6.91 7.22 7.3M
2021-07-30 7.17 7.17 7.00 7.07 6.3M
2021-07-29 7.24 7.26 7.08 7.21 7.5M
2021-07-28 7.20 7.26 6.80 7.16 7.9M
2021-07-27 7.43 7.54 7.16 7.22 10.0M
2021-07-26 7.89 7.89 7.29 7.47 14.6M
2021-07-23 8.24 8.24 7.95 7.96 14.8M
2021-07-22 8.42 8.50 8.23 8.26 13.2M
2021-07-21 8.52 8.59 8.34 8.48 19.8M
2021-07-20 8.08 8.65 8.07 8.56 29.7M
2021-07-19 8.11 8.23 8.10 8.15 13.8M
2021-07-16 8.13 8.15 8.00 8.14 10.7M
2021-07-15 8.08 8.27 7.93 8.18 14.7M
2021-07-14 8.00 8.21 7.91 8.11 12.9M
2021-07-13 7.93 8.16 7.93 8.04 9.7M
2021-07-12 7.89 7.99 7.82 7.95 7.3M
2021-07-09 7.96 8.05 7.73 7.88 12.3M
2021-07-08 8.09 8.22 8.00 8.02 10.3M
2021-07-07 8.10 8.40 8.06 8.16 13.1M
2021-07-06 8.03 8.21 7.95 8.12 10.6M
2021-07-05 7.94 8.15 7.90 8.08 10.9M
2021-07-02 8.40 8.47 8.00 8.02 17.9M
2021-07-01 8.30 8.64 8.16 8.47 19.9M
2021-06-30 8.36 8.57 8.26 8.34 11.9M
2021-06-29 8.65 8.71 8.31 8.34 16.2M
2021-06-28 8.13 8.82 8.10 8.64 27.3M
2021-06-25 8.06 8.23 7.90 8.16 14.1M
2021-06-24 8.33 8.33 8.05 8.10 14.3M
2021-06-23 8.57 8.70 8.36 8.40 20.0M
2021-06-22 8.17 8.60 8.09 8.58 27.3M
2021-06-21 8.25 8.38 8.12 8.16 13.0M
2021-06-18 8.32 8.48 8.11 8.30 16.5M
2021-06-17 8.08 8.49 8.03 8.36 23.2M
2021-06-16 8.18 8.40 7.94 8.09 19.1M
2021-06-15 8.26 8.36 7.92 8.23 17.9M
2021-06-11 8.56 8.63 8.22 8.30 21.6M
2021-06-10 8.82 9.04 8.41 8.56 31.9M
2021-06-09 8.68 9.09 8.41 9.05 40.2M
2021-06-08 9.30 9.39 8.70 8.76 51.0M
2021-06-07 9.20 9.97 8.82 9.67 71.7M
2021-06-04 8.21 9.14 8.19 9.14 37.9M
2021-06-03 8.46 8.86 8.25 8.31 33.6M
2021-06-02 8.31 9.05 8.21 8.60 43.7M
2021-06-01 8.08 8.45 7.90 8.45 33.4M
2021-05-31 8.01 8.18 7.83 8.09 29.4M
2021-05-28 7.93 8.30 7.77 8.20 41.5M
2021-05-27 8.70 8.99 8.03 8.08 62.6M
2021-05-26 7.71 8.31 7.71 8.31 28.9M
2021-05-25 7.49 7.62 7.37 7.55 17.7M
2021-05-24 7.14 7.58 7.14 7.50 23.3M
2021-05-21 7.10 7.45 7.05 7.21 16.5M
2021-05-20 7.11 7.26 7.03 7.17 13.3M
2021-05-19 7.06 7.12 7.01 7.02 6.2M
2021-05-18 7.05 7.19 6.98 7.11 7.9M
2021-05-17 7.26 7.28 7.09 7.10 11.0M
2021-05-14 7.19 7.46 7.16 7.30 15.3M
2021-05-13 7.10 7.39 7.09 7.24 13.8M
2021-05-12 7.13 7.18 7.03 7.16 10.2M
2021-05-11 6.91 7.22 6.88 7.19 14.0M
2021-05-10 6.99 7.07 6.90 6.96 8.3M
2021-05-07 7.19 7.20 6.93 7.01 19.6M
2021-05-06 6.80 7.46 6.74 7.26 26.9M
2021-04-30 6.91 6.99 6.73 6.78 9.4M
2021-04-29 7.12 7.17 6.90 6.91 11.1M
2021-04-28 6.99 7.23 6.94 7.18 11.9M
2021-04-27 7.10 7.16 6.90 7.08 9.9M
2021-04-26 7.40 7.43 7.10 7.11 15.9M
2021-04-23 7.56 7.70 7.36 7.47 17.4M
2021-04-22 7.77 7.80 7.40 7.61 21.3M
2021-04-21 7.47 7.97 7.40 7.83 26.2M
2021-04-20 7.47 7.87 7.42 7.59 27.5M
2021-04-19 7.31 7.60 7.23 7.47 20.4M
2021-04-16 7.09 7.60 7.04 7.40 22.0M
2021-04-15 7.06 7.47 6.99 7.16 13.9M
2021-04-14 7.18 7.21 6.95 7.10 13.3M
2021-04-13 7.10 7.35 7.08 7.30 22.0M
2021-04-12 6.89 7.00 6.88 6.98 7.7M
2021-04-09 6.98 7.05 6.88 6.88 9.9M
2021-04-08 7.13 7.24 7.06 7.07 10.6M
2021-04-07 7.20 7.21 7.07 7.15 8.6M
2021-04-06 7.19 7.27 7.07 7.20 11.3M
2021-04-02 7.27 7.46 7.24 7.30 14.1M
2021-04-01 7.38 7.49 7.17 7.27 17.4M
2021-03-31 7.47 7.90 7.37 7.39 24.2M
2021-03-30 8.48 8.48 7.68 7.73 45.5M
2021-03-29 7.71 7.71 7.71 7.71 6.9M
2021-03-26 6.91 7.03 6.85 7.01 8.5M
2021-03-25 7.05 7.11 6.94 6.94 9.9M
2021-03-24 6.95 7.29 6.88 7.14 15.7M
2021-03-23 7.00 7.10 6.96 7.01 9.1M
2021-03-22 7.02 7.06 6.92 7.02 7.6M
2021-03-19 6.85 7.29 6.73 7.05 16.4M
2021-03-18 6.87 7.10 6.85 6.98 12.4M
2021-03-17 6.86 6.92 6.72 6.87 5.3M
2021-03-16 6.89 6.98 6.81 6.89 6.0M
2021-03-15 6.92 7.04 6.80 6.88 6.4M
2021-03-12 7.08 7.08 6.82 6.98 10.8M
2021-03-11 7.20 7.22 6.94 7.10 15.7M
2021-03-10 6.76 7.28 6.76 7.18 20.8M
2021-03-09 6.82 7.15 6.54 6.78 11.3M
2021-03-08 7.07 7.10 6.80 6.82 9.9M
2021-03-05 6.72 7.20 6.66 7.05 12.6M
2021-03-04 7.02 7.02 6.75 6.78 7.9M
2021-03-03 6.98 7.04 6.88 7.00 6.5M
2021-03-02 7.09 7.20 6.91 7.00 7.9M
2021-03-01 6.92 7.05 6.86 7.05 7.6M
2021-02-26 6.90 6.95 6.76 6.85 6.6M
2021-02-25 7.02 7.02 6.78 6.81 6.5M
2021-02-24 7.09 7.10 6.81 6.91 8.8M
2021-02-23 7.12 7.31 7.00 7.06 9.3M
2021-02-22 7.16 7.38 7.12 7.17 15.2M
2021-02-19 6.79 7.25 6.71 7.17 13.6M
2021-02-18 6.53 6.92 6.53 6.76 10.4M
2021-02-10 6.45 6.74 6.43 6.47 8.8M
2021-02-09 6.23 6.68 6.23 6.46 10.1M
2021-02-08 6.48 6.50 6.15 6.25 9.4M
2021-02-05 6.86 6.94 6.40 6.41 11.9M
2021-02-04 7.00 7.23 6.80 6.86 10.0M
2021-02-03 7.20 7.20 6.98 7.05 10.1M
2021-02-02 7.36 7.39 7.18 7.28 10.5M
2021-02-01 7.21 7.68 7.14 7.42 12.7M
2021-01-29 7.35 7.54 7.13 7.21 11.0M
2021-01-28 7.53 7.59 7.22 7.26 15.0M
2021-01-27 7.49 8.04 7.13 7.72 21.2M
2021-01-26 7.67 7.70 7.35 7.39 14.4M
2021-01-25 7.65 7.92 7.45 7.74 16.8M
2021-01-22 8.00 8.13 7.64 7.69 17.9M
2021-01-21 7.97 8.24 7.80 8.07 28.6M
2021-01-20 8.17 8.27 7.69 8.11 39.7M
2021-01-19 8.30 8.67 8.21 8.44 42.6M
2021-01-18 7.26 7.88 7.07 7.88 15.8M
2021-01-15 7.12 7.22 6.96 7.16 12.2M
2021-01-14 7.35 7.41 7.07 7.15 16.2M
2021-01-13 7.90 7.94 7.36 7.43 20.3M
2021-01-12 7.73 8.15 7.60 7.84 20.4M
2021-01-11 8.01 8.15 7.58 7.80 24.3M
2021-01-08 8.27 8.61 8.14 8.23 23.4M
2021-01-07 9.00 9.00 8.20 8.30 32.1M
2021-01-06 9.20 9.36 8.73 9.06 38.4M
2021-01-05 9.70 10.04 9.49 9.58 37.0M
2021-01-04 9.54 9.99 9.54 9.73 35.9M