*ST莫高（600543）历史行情
以下为*ST莫高近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 3.750 | 3.800 | 3.820 | 3.750 | 0.020 | 0.529% | 154.10万 | 0.06亿 | 0.480% |
| 2026-10-19 | 3.740 | 3.780 | 3.780 | 3.680 | -0.020 | -0.526% | 1.64万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.800 | 3.800 | 3.880 | 3.770 | 0.010 | 0.264% | 2.29万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.900 | 3.790 | 3.920 | 3.740 | -0.160 | -4.051% | 2.62万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.990 | 3.950 | 4.020 | 3.930 | -0.050 | -1.250% | 1.32万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.990 | 4.000 | 4.030 | 3.910 | -0.010 | -0.249% | 2.05万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.080 | 4.010 | 4.100 | 3.980 | -0.070 | -1.716% | 1.41万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.070 | 4.080 | 4.090 | 3.960 | 0.010 | 0.246% | 1.28万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.070 | 4.070 | 4.120 | 4.040 | 0.000 | 0.000% | 0.92万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 129.99万 | 0.05亿 | 0.405% |
| 2026-10-06 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 129.99万 | 0.05亿 | 0.405% |
| 2026-10-05 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 129.99万 | 0.05亿 | 0.405% |
| 2026-10-02 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 129.99万 | 0.05亿 | 0.405% |
| 2026-10-01 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 129.99万 | 0.05亿 | 0.405% |
| 2026-09-30 | 4.040 | 4.070 | 4.090 | 4.010 | 0.000 | 0.000% | 1.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.010 | 4.070 | 4.100 | 3.990 | 0.010 | 0.246% | 2.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.060 | 4.060 | 4.120 | 3.950 | -0.010 | -0.246% | 1.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.080 | 4.070 | 4.110 | 4.050 | -0.020 | -0.489% | 79.28万 | 0.03亿 | 0.247% |
| 2026-09-24 | 4.080 | 4.070 | 4.110 | 4.050 | -0.020 | -0.489% | 0.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.080 | 4.090 | 4.180 | 4.070 | -0.030 | -0.728% | 1.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.190 | 4.120 | 4.200 | 4.120 | -0.050 | -1.199% | 1.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.080 | 4.170 | 4.180 | 4.080 | 0.090 | 2.206% | 1.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.100 | 4.080 | 4.110 | 4.070 | 0.000 | 0.000% | 1.13万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.010 | 4.080 | 4.100 | 3.990 | 0.040 | 0.990% | 1.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.030 | 4.040 | 4.080 | 3.980 | 0.010 | 0.248% | 1.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.130 | 4.030 | 4.130 | 3.960 | -0.100 | -2.421% | 2.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.160 | 4.130 | 4.210 | 4.120 | -0.070 | -1.667% | 1.37万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.240 | 4.200 | 4.240 | 4.130 | -0.060 | -1.408% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.380 | 4.260 | 4.400 | 4.240 | -0.130 | -2.961% | 2.23万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.420 | 4.390 | 4.460 | 4.370 | -0.050 | -1.126% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.380 | 4.440 | 4.440 | 4.340 | 0.050 | 1.139% | 1.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.350 | 4.390 | 4.410 | 4.300 | 0.070 | 1.620% | 1.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.220 | 4.320 | 4.380 | 4.220 | 0.050 | 1.171% | 2.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.230 | 4.270 | 4.280 | 4.230 | 0.020 | 0.471% | 1.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.210 | 4.250 | 4.250 | 4.170 | 0.020 | 0.473% | 1.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.230 | 4.230 | 4.290 | 4.210 | 0.000 | 0.000% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.190 | 4.230 | 4.320 | 4.180 | -0.020 | -0.471% | 2.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.170 | 4.250 | 4.300 | 4.150 | 0.100 | 2.410% | 2.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.160 | 4.150 | 4.180 | 4.130 | 0.000 | 0.000% | 1.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.170 | 4.150 | 4.190 | 4.130 | -0.010 | -0.240% | 1.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.050 | 4.160 | 4.190 | 4.050 | 0.080 | 1.961% | 3.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.010 | 4.080 | 4.090 | 3.970 | 0.040 | 0.990% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.000 | 4.040 | 4.050 | 3.950 | 0.030 | 0.748% | 1.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.930 | 4.010 | 4.030 | 3.930 | 0.070 | 1.777% | 1.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.010 | 3.940 | 4.030 | 3.890 | -0.100 | -2.475% | 1.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.080 | 4.040 | 4.090 | 4.000 | -0.050 | -1.222% | 1.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.930 | 4.090 | 4.090 | 3.930 | 0.100 | 2.506% | 1.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.930 | 3.990 | 4.010 | 3.920 | 0.000 | 0.000% | 1.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.090 | 3.990 | 4.090 | 3.990 | -0.080 | -1.966% | 1.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.970 | 4.070 | 4.080 | 3.960 | 0.100 | 2.519% | 1.97万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.930 | 3.970 | 3.970 | 3.900 | 0.030 | 0.761% | 2.08万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.850 | 3.940 | 3.950 | 3.830 | 0.100 | 2.604% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.880 | 3.840 | 3.890 | 3.820 | -0.050 | -1.285% | 2.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.870 | 3.890 | 3.920 | 3.840 | 0.000 | 0.000% | 1.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.830 | 3.890 | 3.920 | 3.820 | 0.020 | 0.517% | 2.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.830 | 3.870 | 3.890 | 3.810 | 0.020 | 0.519% | 1.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.750 | 3.850 | 3.870 | 3.740 | 0.100 | 2.667% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.650 | 3.750 | 3.770 | 3.640 | 0.100 | 2.740% | 2.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.690 | 3.650 | 3.760 | 3.630 | -0.030 | -0.815% | 2.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.680 | 3.680 | 3.730 | 3.640 | 0.010 | 0.272% | 1.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.570 | 3.670 | 3.670 | 3.560 | 0.090 | 2.514% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.450 | 3.580 | 3.590 | 3.450 | 0.110 | 3.170% | 1.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.520 | 3.470 | 3.550 | 3.470 | -0.070 | -1.977% | 1.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.440 | 3.540 | 3.540 | 3.400 | 0.130 | 3.812% | 2.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.450 | 3.410 | 3.490 | 3.370 | -0.030 | -0.872% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.490 | 3.440 | 3.500 | 3.320 | -0.050 | -1.433% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.690 | 3.490 | 3.770 | 3.410 | -0.240 | -6.434% | 4.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.870 | 3.730 | 4.000 | 3.690 | -0.140 | -3.618% | 3.38万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.800 | 3.870 | 3.930 | 3.800 | 0.030 | 0.781% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.760 | 3.840 | 3.900 | 3.740 | 0.030 | 0.787% | 3.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.740 | 3.810 | 3.810 | 3.720 | 0.050 | 1.330% | 2.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.870 | 3.760 | 3.930 | 3.720 | -0.180 | -4.569% | 2.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.830 | 3.940 | 4.030 | 3.820 | 0.050 | 1.285% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.860 | 3.890 | 3.940 | 3.790 | 0.000 | 0.000% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.770 | 3.890 | 3.920 | 3.720 | 0.110 | 2.910% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.080 | 3.780 | 4.100 | 3.760 | -0.300 | -7.353% | 3.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.090 | 4.080 | 4.180 | 4.020 | 0.030 | 0.741% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.040 | 4.050 | 4.120 | 3.970 | 0.020 | 0.496% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.010 | 4.030 | 4.160 | 3.980 | 0.060 | 1.511% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.760 | 3.970 | 3.970 | 3.760 | 0.190 | 5.026% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.740 | 3.780 | 3.870 | 3.710 | 0.000 | 0.000% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.780 | 3.790 | 3.590 | 0.040 | 1.070% | 2.87万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.730 | 3.740 | 3.830 | 3.650 | -0.010 | -0.267% | 2.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.880 | 3.750 | 3.910 | 3.730 | -0.180 | -4.580% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.040 | 3.930 | 4.120 | 3.900 | -0.180 | -4.380% | 3.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.960 | 4.110 | 4.130 | 3.960 | 0.150 | 3.788% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.950 | 3.960 | 3.980 | 3.820 | -0.060 | -1.493% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.080 | 4.020 | 4.110 | 3.950 | -0.100 | -2.427% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.190 | 4.120 | 4.200 | 4.080 | -0.080 | -1.905% | 3.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.220 | 4.200 | 4.260 | 4.080 | 0.010 | 0.239% | 2.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.230 | 4.190 | 4.310 | 4.160 | -0.030 | -0.711% | 2.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.180 | 4.220 | 4.240 | 4.110 | 0.040 | 0.957% | 2.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.150 | 4.180 | 4.250 | 4.130 | -0.050 | -1.182% | 3.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.310 | 4.230 | 4.350 | 4.160 | -0.090 | -2.083% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.400 | 4.320 | 4.460 | 4.320 | -0.050 | -1.144% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.360 | 4.370 | 4.470 | 4.290 | -0.110 | -2.455% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.430 | 4.480 | 4.520 | 4.390 | 0.060 | 1.357% | 2.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.580 | 4.420 | 4.590 | 4.380 | -0.180 | -3.913% | 3.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.660 | 4.600 | 4.660 | 4.510 | -0.050 | -1.075% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.670 | 4.650 | 4.690 | 4.610 | -0.040 | -0.853% | 2.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.520 | 4.690 | 4.700 | 4.450 | 0.180 | 3.991% | 4.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.580 | 4.510 | 4.630 | 4.480 | -0.080 | -1.743% | 3.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.510 | 4.590 | 4.650 | 4.460 | 0.080 | 1.774% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.600 | 4.510 | 4.600 | 4.420 | -0.100 | -2.169% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.700 | 4.610 | 4.740 | 4.560 | -0.170 | -3.556% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.820 | 4.780 | 4.840 | 4.680 | -0.070 | -1.443% | 5.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.820 | 4.850 | 4.880 | 4.700 | 0.060 | 1.253% | 2.75万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.980 | 4.790 | 5.020 | 4.760 | -0.200 | -4.008% | 4.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.000 | 4.990 | 5.110 | 4.930 | -0.030 | -0.598% | 4.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.960 | 5.020 | 5.030 | 4.930 | 0.040 | 0.803% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.890 | 4.980 | 5.010 | 4.850 | 0.070 | 1.426% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.930 | 4.910 | 4.970 | 4.840 | -0.040 | -0.808% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.980 | 4.950 | 5.030 | 4.910 | -0.040 | -0.802% | 3.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.880 | 4.990 | 4.990 | 4.850 | 0.100 | 2.045% | 4.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.960 | 4.890 | 4.980 | 4.830 | -0.120 | -2.395% | 6.60万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.990 | 5.010 | 5.030 | 4.950 | 0.020 | 0.401% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.860 | 4.990 | 5.040 | 4.850 | 0.100 | 2.045% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.840 | 4.890 | 4.950 | 4.810 | 0.050 | 1.033% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.970 | 4.840 | 4.980 | 4.790 | -0.120 | -2.419% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.030 | 4.960 | 5.110 | 4.910 | -0.140 | -2.745% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.960 | 5.100 | 5.180 | 4.960 | 0.120 | 2.410% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.900 | 4.980 | 5.090 | 4.890 | 0.040 | 0.810% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.800 | 4.940 | 5.030 | 4.700 | 0.140 | 2.917% | 27.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.860 | 4.800 | 4.960 | 4.730 | -0.100 | -2.041% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.870 | 4.900 | 5.040 | 4.860 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.860 | 4.950 | 4.960 | 4.770 | 0.090 | 1.852% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.760 | 4.860 | 4.860 | 4.750 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.780 | 4.780 | 4.820 | 4.660 | 0.000 | 0.000% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.730 | 4.780 | 4.840 | 4.680 | 0.060 | 1.270% | 4.83万 | 0.23亿 | 1.500% |
| 2026-04-15 | 4.850 | 4.720 | 4.880 | 4.700 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.760 | 4.830 | 4.900 | 4.680 | 0.090 | 1.899% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.760 | 4.740 | 4.780 | 4.660 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.820 | 4.790 | 4.860 | 4.750 | 0.000 | 0.000% | 3.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.900 | 4.760 | 4.910 | 4.720 | 0.000 | 0.000% | 4.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.900 | 4.890 | 4.950 | 4.810 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.610 | 4.790 | 4.830 | 4.600 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.800 | 4.650 | 4.810 | 4.610 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.880 | 4.790 | 4.950 | 4.730 | 0.000 | 0.000% | 6.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.990 | 4.930 | 5.040 | 4.850 | 0.000 | 0.000% | 7.25万 | 0.00亿 | 0.000% |