| 股票名称 | 代码 600543 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | *ST莫高 | 2024-04-30 二 | 5.14 | 5.07 | 5.32 | 5.32 | 5.14 | 4.93% | 3.54% | 113622 | 5971万 | 17.08 | 17.08 | -46.12 | 2 | *ST莫高 | 2024-04-29 一 | 4.98 | 4.95 | 5.07 | 5.13 | 4.91 | 2.42% | 1.89% | 60836 | 3057万 | 16.28 | 16.28 | -39.29 | 3 | *ST莫高 | 2024-04-26 五 | 4.84 | 4.87 | 4.95 | 4.96 | 4.83 | 1.64% | 1.57% | 50362 | 2460万 | 15.9 | 15.9 | -38.36 | 4 | *ST莫高 | 2024-04-25 四 | 4.85 | 4.85 | 4.87 | 4.92 | 4.81 | 0.41% | 1.43% | 46019 | 2240万 | 15.64 | 15.64 | -37.74 | 5 | *ST莫高 | 2024-04-24 三 | 4.84 | 4.86 | 4.85 | 4.90 | 4.81 | -0.21% | 1.05% | 33689 | 1634万 | 15.57 | 15.57 | -37.58 | 6 | *ST莫高 | 2024-04-23 二 | 4.78 | 4.83 | 4.86 | 4.98 | 4.75 | 0.62% | 1.98% | 63517 | 3108万 | 15.61 | 15.61 | -37.66 | 7 | *ST莫高 | 2024-04-22 一 | 4.63 | 4.63 | 4.83 | 4.85 | 4.58 | 4.32% | 2.34% | 75274 | 3549万 | 15.51 | 15.51 | -37.43 | 8 | *ST莫高 | 2024-04-19 五 | 4.55 | 4.76 | 4.63 | 4.72 | 4.52 | -2.73% | 4.22% | 135622 | 6212万 | 14.87 | 14.87 | -35.88 | 9 | *ST莫高 | 2024-04-18 四 | 4.96 | 5.01 | 4.76 | 5.01 | 4.76 | -4.99% | 4.32% | 138656 | 6668万 | 15.29 | 15.29 | -36.89 | 10 | *ST莫高 | 2024-04-17 三 | 5.01 | 5.27 | 5.01 | 5.04 | 5.01 | -4.93% | 3.10% | 99403 | 4981万 | 16.09 | 16.09 | -38.82 | 11 | *ST莫高 | 2024-04-16 二 | 5.27 | 5.55 | 5.27 | 5.27 | 5.27 | -5.05% | 0.21% | 6786 | 358万 | 16.92 | 16.92 | -40.84 | 12 | *ST莫高 | 2024-04-15 一 | 5.55 | 5.84 | 5.55 | 5.60 | 5.55 | -4.97% | 1.23% | 39520 | 2194万 | 17.82 | 17.82 | -43.01 | 13 | *ST莫高 | 2024-04-12 五 | 5.74 | 5.71 | 5.84 | 5.88 | 5.70 | 2.28% | 2.11% | 67751 | 3920万 | 18.75 | 18.75 | -45.26 | 14 | *ST莫高 | 2024-04-11 四 | 5.59 | 5.67 | 5.71 | 5.77 | 5.59 | 0.71% | 2.01% | 64421 | 3657万 | 18.34 | 18.34 | -44.25 | 15 | *ST莫高 | 2024-04-10 三 | 5.73 | 5.75 | 5.67 | 5.74 | 5.59 | -1.39% | 1.40% | 45008 | 2550万 | 18.21 | 18.21 | -43.94 | 16 | *ST莫高 | 2024-04-09 二 | 5.62 | 5.62 | 5.75 | 5.78 | 5.62 | 2.31% | 1.55% | 49860 | 2848万 | 18.46 | 18.46 | -44.56 | 17 | *ST莫高 | 2024-04-08 一 | 5.90 | 5.92 | 5.62 | 5.95 | 5.62 | -5.07% | 3.77% | 121125 | 6986万 | 18.05 | 18.05 | -43.55 | 18 | *ST莫高 | 2024-04-03 三 | 5.94 | 5.94 | 5.92 | 5.98 | 5.87 | -0.34% | 1.45% | 46709 | 2762万 | 19.01 | 19.01 | -45.88 | 19 | *ST莫高 | 2024-04-02 二 | 5.87 | 5.87 | 5.94 | 5.97 | 5.82 | 1.19% | 1.74% | 55970 | 3304万 | 19.07 | 19.07 | -46.03 | 20 | *ST莫高 | 2024-04-01 一 | 6.27 | 5.99 | 5.87 | 6.27 | 5.75 | -2.00% | 4.50% | 144557 | 8645万 | 18.85 | 18.85 | -45.49 | 21 | *ST莫高 | 2024-03-29 五 | 5.91 | 5.95 | 5.99 | 6.04 | 5.90 | 0.67% | 2.20% | 70792 | 4222万 | 19.24 | 19.24 | -21.25 | 22 | *ST莫高 | 2024-03-28 四 | 5.70 | 5.72 | 5.95 | 6.00 | 5.70 | 4.02% | 2.74% | 88142 | 5185万 | 19.11 | 19.11 | -21.11 | 23 | *ST莫高 | 2024-03-27 三 | 5.88 | 5.86 | 5.72 | 5.93 | 5.68 | -2.39% | 1.65% | 52859 | 3075万 | 18.37 | 18.37 | -20.29 | 24 | *ST莫高 | 2024-03-26 二 | 5.82 | 5.84 | 5.86 | 5.88 | 5.73 | 0.34% | 1.43% | 46015 | 2676万 | 18.82 | 18.82 | -20.79 | 25 | *ST莫高 | 2024-03-25 一 | 5.92 | 5.87 | 5.84 | 6.03 | 5.84 | -0.51% | 1.48% | 47608 | 2825万 | 18.75 | 18.75 | -20.72 | 26 | *ST莫高 | 2024-03-22 五 | 5.76 | 5.78 | 5.87 | 5.92 | 5.75 | 1.56% | 1.70% | 54695 | 3200万 | 18.85 | 18.85 | -20.83 | 27 | *ST莫高 | 2024-03-21 四 | 5.74 | 5.76 | 5.78 | 5.83 | 5.65 | 0.35% | 2.21% | 70840 | 4078万 | 18.56 | 18.56 | -20.51 | 28 | *ST莫高 | 2024-03-20 三 | 5.87 | 5.89 | 5.76 | 5.88 | 5.65 | -2.21% | 2.04% | 65437 | 3770万 | 18.5 | 18.5 | -20.44 | 29 | *ST莫高 | 2024-03-19 二 | 5.84 | 5.81 | 5.89 | 5.96 | 5.81 | 1.38% | 1.26% | 40511 | 2384万 | 18.91 | 18.91 | -20.9 | 30 | *ST莫高 | 2024-03-18 一 | 5.88 | 5.82 | 5.81 | 5.88 | 5.74 | -0.17% | 0.94% | 30270 | 1760万 | 18.66 | 18.66 | -20.61 | 31 | *ST莫高 | 2024-03-15 五 | 5.68 | 5.71 | 5.82 | 5.83 | 5.66 | 1.93% | 1.31% | 42005 | 2415万 | 18.69 | 18.69 | -20.65 | 32 | *ST莫高 | 2024-03-14 四 | 5.58 | 5.53 | 5.71 | 5.77 | 5.54 | 3.25% | 1.43% | 45957 | 2575万 | 18.34 | 18.34 | -20.26 | 33 | *ST莫高 | 2024-03-08 五 | 5.45 | 5.47 | 5.55 | 5.56 | 5.45 | 1.46% | 0.83% | 26562 | 1461万 | 17.82 | 17.82 | -19.69 | 34 | *ST莫高 | 2024-03-07 四 | 5.56 | 5.59 | 5.47 | 5.62 | 5.42 | -2.15% | 1.86% | 59599 | 3296万 | 17.57 | 17.57 | -19.41 | 35 | *ST莫高 | 2024-03-06 三 | 5.46 | 5.41 | 5.59 | 5.63 | 5.42 | 3.33% | 1.91% | 61423 | 3398万 | 17.95 | 17.95 | -19.83 | 36 | *ST莫高 | 2024-03-05 二 | 5.39 | 5.42 | 5.41 | 5.54 | 5.31 | -0.18% | 1.70% | 54469 | 2948万 | 17.37 | 17.37 | -19.19 | 37 | *ST莫高 | 2024-03-04 一 | 5.20 | 5.16 | 5.42 | 5.42 | 5.14 | 5.04% | 1.66% | 53306 | 2808万 | 17.4 | 17.4 | -19.23 | 38 | *ST莫高 | 2024-03-01 五 | 5.19 | 5.23 | 5.16 | 5.22 | 5.11 | -1.34% | 1.33% | 42761 | 2208万 | 16.57 | 16.57 | -18.31 | 39 | *ST莫高 | 2024-02-29 四 | 5.10 | 5.14 | 5.23 | 5.23 | 4.98 | 1.75% | 2.17% | 69678 | 3580万 | 16.79 | 16.79 | -18.56 | 40 | *ST莫高 | 2024-02-28 三 | 5.45 | 5.41 | 5.14 | 5.53 | 5.14 | -4.99% | 3.18% | 102168 | 5360万 | 16.51 | 16.51 | -18.24 | 41 | *ST莫高 | 2024-02-27 二 | 5.26 | 5.25 | 5.41 | 5.43 | 5.20 | 3.05% | 1.48% | 47560 | 2536万 | 17.37 | 17.37 | -19.19 | 42 | *ST莫高 | 2024-02-26 一 | 5.23 | 5.31 | 5.25 | 5.38 | 5.18 | -1.13% | 2.41% | 77519 | 4071万 | 16.86 | 16.86 | -18.63 | 43 | *ST莫高 | 2024-02-23 五 | 5.14 | 5.16 | 5.31 | 5.41 | 5.00 | 2.91% | 3.69% | 118582 | 6234万 | 17.05 | 17.05 | -18.84 | 44 | *ST莫高 | 2024-02-22 四 | 5.16 | 4.91 | 5.16 | 5.16 | 5.16 | 5.09% | 0.20% | 6383 | 329万 | 16.57 | 16.57 | -18.31 | 45 | *ST莫高 | 2024-02-21 三 | 4.91 | 4.68 | 4.91 | 4.91 | 4.91 | 4.91% | 0.24% | 7716 | 379万 | 15.77 | 15.77 | -17.42 | 46 | *ST莫高 | 2024-02-20 二 | 4.47 | 4.46 | 4.68 | 4.68 | 4.45 | 4.93% | 1.77% | 56832 | 2615万 | 15.03 | 15.03 | -16.6 | 47 | *ST莫高 | 2024-02-19 一 | 4.31 | 4.25 | 4.46 | 4.46 | 4.23 | 4.94% | 2.93% | 94007 | 4110万 | 14.32 | 14.32 | -15.82 | 48 | *ST莫高 | 2024-02-08 四 | 3.90 | 4.07 | 4.25 | 4.27 | 3.87 | 4.42% | 3.84% | 123288 | 4898万 | 13.65 | 13.65 | -15.08 | 49 | *ST莫高 | 2024-02-07 三 | 4.24 | 4.28 | 4.07 | 4.41 | 4.07 | -4.91% | 3.23% | 103570 | 4394万 | 13.07 | 13.07 | -14.44 | 50 | *ST莫高 | 2024-02-06 二 | 4.28 | 4.51 | 4.28 | 4.45 | 4.28 | -5.10% | 2.52% | 81007 | 3479万 | 13.74 | 13.74 | -15.19 | 51 | *ST莫高 | 2024-02-05 一 | 4.51 | 4.75 | 4.51 | 4.51 | 4.51 | -5.05% | 0.38% | 12058 | 544万 | 14.48 | 14.48 | -16 | 52 | *ST莫高 | 2024-02-02 五 | 4.75 | 5.00 | 4.75 | 4.89 | 4.75 | -5.00% | 2.61% | 83724 | 3988万 | 15.25 | 15.25 | -16.85 | 53 | *ST莫高 | 2024-02-01 四 | 5.07 | 5.26 | 5.00 | 5.11 | 5.00 | -4.94% | 1.67% | 53577 | 2685万 | 16.06 | 16.06 | -17.74 | 54 | *ST莫高 | 2024-01-31 三 | 5.31 | 5.54 | 5.26 | 5.58 | 5.26 | -5.05% | 2.09% | 66957 | 3560万 | 16.89 | 16.89 | -18.66 | 55 | *ST莫高 | 2024-01-30 二 | 5.76 | 5.77 | 5.54 | 5.76 | 5.54 | -3.99% | 0.77% | 24611 | 1389万 | 17.79 | 17.79 | -19.66 | 56 | *ST莫高 | 2024-01-29 一 | 5.86 | 5.90 | 5.77 | 5.93 | 5.72 | -2.20% | 0.77% | 24752 | 1440万 | 18.53 | 18.53 | -20.47 | 57 | *ST莫高 | 2024-01-26 五 | 5.80 | 5.81 | 5.90 | 5.91 | 5.78 | 1.55% | 0.88% | 28231 | 1654万 | 18.95 | 18.95 | -20.93 | 58 | *ST莫高 | 2024-01-25 四 | 5.67 | 5.67 | 5.81 | 5.83 | 5.64 | 2.47% | 0.92% | 29549 | 1692万 | 18.66 | 18.66 | -20.61 | 59 | *ST莫高 | 2024-01-24 三 | 5.60 | 5.56 | 5.67 | 5.68 | 5.50 | 1.98% | 1.04% | 33321 | 1865万 | 18.21 | 18.21 | -20.12 | 60 | *ST莫高 | 2024-01-23 二 | 5.56 | 5.56 | 5.56 | 5.65 | 5.40 | 0.00% | 0.90% | 28762 | 1595万 | 17.85 | 17.85 | -19.73 | 61 | *ST莫高 | 2024-01-22 一 | 5.84 | 5.85 | 5.56 | 5.84 | 5.56 | -4.96% | 1.15% | 36870 | 2089万 | 17.85 | 17.85 | -19.73 | 62 | *ST莫高 | 2024-01-19 五 | 5.86 | 5.86 | 5.85 | 5.88 | 5.81 | -0.17% | 0.56% | 17949 | 1049万 | 18.79 | 18.79 | -20.76 | 63 | *ST莫高 | 2024-01-18 四 | 5.78 | 5.83 | 5.86 | 5.87 | 5.68 | 0.51% | 1.14% | 36758 | 2117万 | 18.82 | 18.82 | -20.79 | 64 | *ST莫高 | 2024-01-17 三 | 6.05 | 6.06 | 5.83 | 6.07 | 5.83 | -3.80% | 1.23% | 39627 | 2363万 | 18.72 | 18.72 | -20.68 | 65 | *ST莫高 | 2024-01-16 二 | 6.18 | 6.13 | 6.06 | 6.20 | 6.00 | -1.14% | 0.79% | 25221 | 1535万 | 19.46 | 19.46 | -21.5 | 66 | *ST莫高 | 2024-01-15 一 | 6.00 | 6.02 | 6.13 | 6.15 | 5.99 | 1.83% | 0.87% | 28010 | 1704万 | 19.68 | 19.68 | -21.75 | 67 | *ST莫高 | 2024-01-12 五 | 6.03 | 6.05 | 6.02 | 6.13 | 6.00 | -0.50% | 0.71% | 22942 | 1389万 | 19.33 | 19.33 | -21.36 | 68 | *ST莫高 | 2024-01-11 四 | 6.05 | 6.03 | 6.05 | 6.06 | 6.01 | 0.33% | 0.44% | 13984 | 844万 | 19.43 | 19.43 | -21.47 | 69 | *ST莫高 | 2024-01-10 三 | 6.01 | 6.00 | 6.03 | 6.04 | 5.96 | 0.50% | 0.48% | 15493 | 931万 | 19.36 | 19.36 | -21.39 | 70 | *ST莫高 | 2024-01-09 二 | 6.00 | 5.95 | 6.00 | 6.02 | 5.94 | 0.84% | 0.55% | 17676 | 1058万 | 19.27 | 19.27 | -21.29 | 71 | *ST莫高 | 2024-01-08 一 | 6.03 | 6.03 | 5.95 | 6.08 | 5.93 | -1.33% | 1.11% | 35535 | 2135万 | 19.11 | 19.11 | -21.11 | 72 | *ST莫高 | 2024-01-05 五 | 6.15 | 6.14 | 6.03 | 6.20 | 5.97 | -1.79% | 1.54% | 49602 | 3011万 | 19.36 | 19.36 | -21.39 | 73 | *ST莫高 | 2024-01-04 四 | 6.05 | 6.06 | 6.14 | 6.16 | 6.03 | 1.32% | 0.91% | 29224 | 1785万 | 19.72 | 19.72 | -21.78 | 74 | *ST莫高 | 2024-01-03 三 | 6.06 | 6.10 | 6.06 | 6.14 | 6.03 | -0.66% | 0.99% | 31920 | 1942万 | 19.46 | 19.46 | -21.5 | 75 | *ST莫高 | 2024-01-02 二 | 6.04 | 6.04 | 6.10 | 6.22 | 6.02 | 0.99% | 1.57% | 50316 | 3070万 | 19.59 | 19.59 | -21.64 | 76 | *ST莫高 | 2023-12-29 五 | 5.91 | 5.90 | 6.04 | 6.07 | 5.90 | 2.37% | 1.31% | 42193 | 2530万 | 19.4 | 19.4 | -21.43 | 77 | *ST莫高 | 2023-12-28 四 | 5.82 | 5.83 | 5.90 | 5.95 | 5.81 | 1.20% | 1.25% | 40270 | 2376万 | 18.95 | 18.95 | -20.93 | 78 | *ST莫高 | 2023-12-27 三 | 5.80 | 5.80 | 5.83 | 5.84 | 5.79 | 0.52% | 0.57% | 18282 | 1063万 | 18.72 | 18.72 | -20.68 | 79 | *ST莫高 | 2023-12-26 二 | 5.84 | 5.85 | 5.80 | 5.85 | 5.79 | -0.85% | 0.47% | 15069 | 877万 | 18.62 | 18.62 | -20.58 | 80 | *ST莫高 | 2023-12-25 一 | 5.88 | 5.86 | 5.85 | 5.88 | 5.79 | -0.17% | 0.60% | 19220 | 1120万 | 18.79 | 18.79 | -20.76 | 81 | *ST莫高 | 2023-12-22 五 | 5.91 | 5.93 | 5.86 | 5.93 | 5.81 | -1.18% | 0.86% | 27574 | 1618万 | 18.82 | 18.82 | -20.79 | 82 | *ST莫高 | 2023-12-21 四 | 5.82 | 5.78 | 5.93 | 5.93 | 5.75 | 2.60% | 1.30% | 41640 | 2431万 | 19.04 | 19.04 | -21.04 | 83 | *ST莫高 | 2023-12-20 三 | 5.80 | 5.80 | 5.78 | 5.84 | 5.77 | -0.34% | 0.63% | 20080 | 1165万 | 18.56 | 18.56 | -20.51 | 84 | *ST莫高 | 2023-12-19 二 | 5.83 | 5.83 | 5.80 | 5.85 | 5.76 | -0.51% | 0.86% | 27612 | 1598万 | 18.62 | 18.62 | -20.58 | 85 | *ST莫高 | 2023-12-18 一 | 5.84 | 5.83 | 5.83 | 5.93 | 5.80 | 0.00% | 1.25% | 40139 | 2352万 | 18.72 | 18.72 | -20.68 | 86 | *ST莫高 | 2023-12-15 五 | 5.83 | 5.82 | 5.83 | 5.87 | 5.79 | 0.17% | 0.70% | 22373 | 1304万 | 18.72 | 18.72 | -20.68 | 87 | *ST莫高 | 2023-12-14 四 | 5.79 | 5.80 | 5.82 | 5.84 | 5.79 | 0.34% | 0.50% | 15916 | 925万 | 18.69 | 18.69 | -20.65 | 88 | *ST莫高 | 2023-12-13 三 | 5.83 | 5.83 | 5.80 | 5.87 | 5.80 | -0.51% | 0.63% | 20225 | 1180万 | 18.62 | 18.62 | -20.58 | 89 | *ST莫高 | 2023-12-12 二 | 5.73 | 5.75 | 5.83 | 5.85 | 5.73 | 1.39% | 0.70% | 22335 | 1295万 | 18.72 | 18.72 | -20.68 | 90 | *ST莫高 | 2023-12-11 一 | 5.73 | 5.75 | 5.75 | 5.75 | 5.68 | 0.00% | 0.88% | 28307 | 1618万 | 18.46 | 18.46 | -20.4 | 91 | *ST莫高 | 2023-12-08 五 | 5.81 | 5.81 | 5.75 | 5.85 | 5.74 | -1.03% | 1.07% | 34212 | 1983万 | 18.46 | 18.46 | -20.4 | 92 | *ST莫高 | 2023-12-07 四 | 5.78 | 5.81 | 5.81 | 5.82 | 5.75 | 0.00% | 0.91% | 29173 | 1687万 | 18.66 | 18.66 | -20.61 | 93 | *ST莫高 | 2023-12-06 三 | 5.75 | 5.80 | 5.81 | 5.84 | 5.73 | 0.17% | 0.88% | 28160 | 1631万 | 18.66 | 18.66 | -20.61 | 94 | *ST莫高 | 2023-12-05 二 | 5.86 | 5.86 | 5.80 | 5.97 | 5.80 | -1.02% | 1.14% | 36654 | 2155万 | 18.62 | 18.62 | -20.58 | 95 | *ST莫高 | 2023-12-04 一 | 5.81 | 5.82 | 5.86 | 5.87 | 5.81 | 0.69% | 0.66% | 21092 | 1234万 | 18.82 | 18.82 | -20.79 | 96 | *ST莫高 | 2023-12-01 五 | 5.79 | 5.79 | 5.82 | 5.83 | 5.78 | 0.52% | 0.52% | 16854 | 979万 | 18.69 | 18.69 | -20.65 | 97 | *ST莫高 | 2023-11-30 四 | 5.81 | 5.83 | 5.79 | 5.82 | 5.78 | -0.69% | 0.63% | 20100 | 1166万 | 18.59 | 18.59 | -20.54 | 98 | *ST莫高 | 2023-11-29 三 | 5.86 | 5.85 | 5.83 | 5.88 | 5.80 | -0.34% | 0.64% | 20569 | 1201万 | 18.72 | 18.72 | -20.68 | 99 | *ST莫高 | 2023-11-28 二 | 5.83 | 5.83 | 5.85 | 5.85 | 5.78 | 0.34% | 0.48% | 15476 | 901万 | 18.79 | 18.79 | -20.76 | 100 | *ST莫高 | 2023-11-24 五 | 5.87 | 5.86 | 5.84 | 5.88 | 5.81 | -0.34% | 0.71% | 22684 | 1325万 | 18.75 | 18.75 | -20.72 | 101 | *ST莫高 | 2023-11-23 四 | 5.87 | 5.88 | 5.86 | 5.90 | 5.84 | -0.34% | 0.82% | 26395 | 1548万 | 18.82 | 18.82 | -20.79 | 102 | *ST莫高 | 2023-11-22 三 | 5.83 | 5.84 | 5.88 | 5.93 | 5.82 | 0.68% | 1.27% | 40939 | 2406万 | 18.88 | 18.88 | -20.86 | 103 | *ST莫高 | 2023-11-21 二 | 5.84 | 5.85 | 5.84 | 5.89 | 5.81 | -0.17% | 1.05% | 33689 | 1969万 | 18.75 | 18.75 | -20.72 | 104 | *ST莫高 | 2023-11-20 一 | 5.88 | 5.92 | 5.85 | 5.89 | 5.78 | -1.18% | 1.89% | 60701 | 3541万 | 18.79 | 18.79 | -20.76 | 105 | *ST莫高 | 2023-11-17 五 | 6.00 | 5.98 | 5.92 | 6.09 | 5.88 | -1.00% | 2.18% | 70111 | 4191万 | 19.01 | 19.01 | -21 | 106 | *ST莫高 | 2023-11-16 四 | 6.14 | 5.98 | 5.98 | 6.20 | 5.92 | 0.00% | 3.70% | 118902 | 7186万 | 19.2 | 19.2 | -21.22 | 107 | *ST莫高 | 2023-11-15 三 | 5.79 | 5.81 | 5.98 | 6.10 | 5.76 | 2.93% | 4.44% | 142689 | 8549万 | 19.2 | 19.2 | -21.22 | 108 | *ST莫高 | 2023-11-14 二 | 5.65 | 5.66 | 5.81 | 5.83 | 5.64 | 2.65% | 1.14% | 36762 | 2120万 | 18.66 | 18.66 | -20.61 | 109 | *ST莫高 | 2023-11-13 一 | 5.57 | 5.56 | 5.66 | 5.67 | 5.56 | 1.80% | 0.49% | 15802 | 887万 | 18.18 | 18.18 | -20.08 | 110 | *ST莫高 | 2023-11-10 五 | 5.57 | 5.56 | 5.56 | 5.59 | 5.52 | 0.00% | 0.74% | 23693 | 1314万 | 17.85 | 17.85 | -19.73 | 111 | *ST莫高 | 2023-11-09 四 | 5.68 | 5.69 | 5.56 | 5.70 | 5.53 | -2.28% | 0.83% | 26809 | 1505万 | 17.85 | 17.85 | -19.73 | 112 | *ST莫高 | 2023-11-08 三 | 5.69 | 5.70 | 5.69 | 5.73 | 5.65 | -0.18% | 0.69% | 22020 | 1253万 | 18.27 | 18.27 | -20.19 | 113 | *ST莫高 | 2023-11-07 二 | 5.69 | 5.69 | 5.70 | 5.71 | 5.62 | 0.18% | 0.57% | 18275 | 1038万 | 18.3 | 18.3 | -20.22 | 114 | *ST莫高 | 2023-11-06 一 | 5.69 | 5.69 | 5.69 | 5.72 | 5.68 | 0.00% | 0.51% | 16523 | 940万 | 18.27 | 18.27 | -20.19 | 115 | *ST莫高 | 2023-11-03 五 | 5.72 | 5.68 | 5.69 | 5.72 | 5.67 | 0.18% | 0.53% | 16937 | 964万 | 18.27 | 18.27 | -20.19 | 116 | *ST莫高 | 2023-11-02 四 | 5.58 | 5.57 | 5.68 | 5.74 | 5.58 | 1.97% | 1.03% | 33042 | 1870万 | 18.24 | 18.24 | -20.15 | 117 | *ST莫高 | 2023-11-01 三 | 5.55 | 5.51 | 5.57 | 5.58 | 5.51 | 1.09% | 0.61% | 19452 | 1080万 | 17.89 | 17.89 | -19.76 | 118 | *ST莫高 | 2023-10-31 二 | 5.52 | 5.53 | 5.51 | 5.56 | 5.49 | -0.36% | 0.49% | 15866 | 875万 | 17.69 | 17.69 | -19.55 | 119 | *ST莫高 | 2023-10-30 一 | 5.55 | 5.55 | 5.53 | 5.57 | 5.48 | -0.36% | 0.68% | 21786 | 1206万 | 17.76 | 17.76 | -19.62 | 120 | *ST莫高 | 2023-10-27 五 | 5.48 | 5.55 | 5.55 | 5.57 | 5.48 | 0.00% | 0.53% | 17011 | 943万 | 17.82 | 17.82 | -18.48 | 121 | *ST莫高 | 2023-10-26 四 | 5.41 | 5.40 | 5.55 | 5.58 | 5.38 | 2.78% | 0.91% | 29234 | 1607万 | 17.82 | 17.82 | -18.48 | 122 | *ST莫高 | 2023-10-25 三 | 5.33 | 5.31 | 5.40 | 5.40 | 5.33 | 1.69% | 0.44% | 14251 | 766万 | 17.34 | 17.34 | -17.98 | 123 | *ST莫高 | 2023-10-24 二 | 5.23 | 5.24 | 5.31 | 5.35 | 5.20 | 1.34% | 0.55% | 17679 | 933万 | 17.05 | 17.05 | -17.68 | 124 | *ST莫高 | 2023-10-20 五 | 5.40 | 5.42 | 5.45 | 5.45 | 5.40 | 0.55% | 0.33% | 10650 | 578万 | 17.5 | 17.5 | -18.15 | 125 | *ST莫高 | 2023-10-19 四 | 5.46 | 5.50 | 5.42 | 5.52 | 5.41 | -1.45% | 0.58% | 18628 | 1017万 | 17.4 | 17.4 | -18.05 | 126 | *ST莫高 | 2023-10-18 三 | 5.62 | 5.62 | 5.50 | 5.63 | 5.46 | -2.14% | 0.99% | 31635 | 1748万 | 17.66 | 17.66 | -18.31 | 127 | *ST莫高 | 2023-10-17 二 | 5.62 | 5.61 | 5.62 | 5.64 | 5.60 | 0.18% | 0.45% | 14415 | 811万 | 18.05 | 18.05 | -18.71 | 128 | *ST莫高 | 2023-10-16 一 | 5.60 | 5.60 | 5.61 | 5.63 | 5.57 | 0.18% | 0.41% | 13231 | 742万 | 18.01 | 18.01 | -18.68 | 129 | *ST莫高 | 2023-10-13 五 | 5.67 | 5.67 | 5.60 | 5.67 | 5.55 | -1.23% | 0.87% | 28019 | 1571万 | 17.98 | 17.98 | -18.65 | 130 | *ST莫高 | 2023-10-12 四 | 5.71 | 5.70 | 5.67 | 5.72 | 5.67 | -0.53% | 0.48% | 15486 | 880万 | 18.21 | 18.21 | -18.88 | 131 | *ST莫高 | 2023-10-11 三 | 5.70 | 5.70 | 5.70 | 5.74 | 5.68 | 0.00% | 0.50% | 16207 | 925万 | 18.3 | 18.3 | -18.98 | 132 | *ST莫高 | 2023-10-10 二 | 5.68 | 5.69 | 5.70 | 5.77 | 5.66 | 0.18% | 0.71% | 22819 | 1303万 | 18.3 | 18.3 | -18.98 | 133 | *ST莫高 | 2023-10-09 一 | 5.66 | 5.71 | 5.69 | 5.75 | 5.58 | -0.35% | 1.21% | 38788 | 2190万 | 18.27 | 18.27 | -18.95 | 134 | *ST莫高 | 2023-09-28 四 | 5.67 | 5.67 | 5.71 | 5.73 | 5.65 | 0.71% | 0.69% | 22026 | 1254万 | 18.34 | 18.34 | -19.01 | 135 | *ST莫高 | 2023-09-27 三 | 5.62 | 5.62 | 5.67 | 5.74 | 5.62 | 0.89% | 1.07% | 34437 | 1958万 | 18.21 | 18.21 | -18.88 | 136 | *ST莫高 | 2023-09-26 二 | 5.82 | 5.92 | 5.62 | 5.83 | 5.62 | -5.07% | 2.30% | 73973 | 4193万 | 18.05 | 18.05 | -18.71 | 137 | *ST莫高 | 2023-09-25 一 | 5.92 | 5.95 | 5.92 | 6.15 | 5.91 | -0.50% | 1.78% | 57242 | 3440万 | 19.01 | 19.01 | -19.71 | 138 | *ST莫高 | 2023-09-22 五 | 5.83 | 5.87 | 5.95 | 6.16 | 5.83 | 1.36% | 2.54% | 81670 | 4914万 | 19.11 | 19.11 | -19.81 | 139 | *ST莫高 | 2023-09-21 四 | 5.92 | 5.92 | 5.87 | 6.04 | 5.82 | -0.84% | 1.42% | 45696 | 2703万 | 18.85 | 18.85 | -19.54 | 140 | *ST莫高 | 2023-09-20 三 | 5.89 | 5.88 | 5.92 | 6.04 | 5.86 | 0.68% | 2.27% | 72888 | 4347万 | 19.01 | 19.01 | -19.71 | 141 | *ST莫高 | 2023-09-19 二 | 5.69 | 5.69 | 5.88 | 5.95 | 5.67 | 3.34% | 2.08% | 66882 | 3915万 | 18.88 | 18.88 | -19.58 | 142 | *ST莫高 | 2023-09-18 一 | 5.60 | 5.62 | 5.69 | 5.74 | 5.60 | 1.25% | 0.86% | 27742 | 1580万 | 18.27 | 18.27 | -18.95 | 143 | *ST莫高 | 2023-09-15 五 | 5.59 | 5.59 | 5.62 | 5.63 | 5.58 | 0.54% | 0.35% | 11364 | 637万 | 18.05 | 18.05 | -18.71 | 144 | *ST莫高 | 2023-09-14 四 | 5.57 | 5.58 | 5.59 | 5.59 | 5.55 | 0.18% | 0.39% | 12667 | 706万 | 17.95 | 17.95 | -18.61 | 145 | *ST莫高 | 2023-09-13 三 | 5.65 | 5.63 | 5.58 | 5.65 | 5.52 | -0.89% | 0.64% | 20663 | 1152万 | 17.92 | 17.92 | -18.58 | 146 | *ST莫高 | 2023-09-12 二 | 5.67 | 5.64 | 5.63 | 5.69 | 5.62 | -0.18% | 0.46% | 14884 | 841万 | 18.08 | 18.08 | -18.75 | 147 | *ST莫高 | 2023-09-11 一 | 5.63 | 5.61 | 5.64 | 5.65 | 5.59 | 0.53% | 0.47% | 15146 | 851万 | 18.11 | 18.11 | -18.78 | 148 | *ST莫高 | 2023-09-08 五 | 5.65 | 5.61 | 5.61 | 5.65 | 5.60 | 0.00% | 0.31% | 10106 | 569万 | 18.01 | 18.01 | -18.68 | 149 | *ST莫高 | 2023-09-07 四 | 5.67 | 5.69 | 5.61 | 5.70 | 5.61 | -1.41% | 0.53% | 17044 | 962万 | 18.01 | 18.01 | -18.68 | 150 | *ST莫高 | 2023-09-06 三 | 5.69 | 5.69 | 5.69 | 5.74 | 5.66 | 0.00% | 0.42% | 13536 | 771万 | 18.27 | 18.27 | -18.95 | 151 | *ST莫高 | 2023-09-05 二 | 5.70 | 5.72 | 5.69 | 5.73 | 5.66 | -0.52% | 0.62% | 19982 | 1138万 | 18.27 | 18.27 | -18.95 | 152 | *ST莫高 | 2023-09-04 一 | 5.64 | 5.65 | 5.72 | 5.79 | 5.64 | 1.24% | 0.89% | 28616 | 1640万 | 18.37 | 18.37 | -19.04 | 153 | *ST莫高 | 2023-09-01 五 | 5.62 | 5.60 | 5.65 | 5.67 | 5.59 | 0.89% | 0.69% | 22299 | 1257万 | 18.14 | 18.14 | -18.81 | 154 | *ST莫高 | 2023-08-31 四 | 5.61 | 5.61 | 5.60 | 5.64 | 5.57 | -0.18% | 0.51% | 16531 | 926万 | 17.98 | 17.98 | -18.65 | 155 | *ST莫高 | 2023-08-30 三 | 5.58 | 5.59 | 5.61 | 5.66 | 5.55 | 0.36% | 0.62% | 20038 | 1121万 | 18.01 | 18.01 | -18.68 | 156 | *ST莫高 | 2023-08-29 二 | 5.51 | 5.54 | 5.59 | 5.63 | 5.50 | 0.90% | 0.90% | 28881 | 1612万 | 17.95 | 17.95 | -18.61 | 157 | *ST莫高 | 2023-08-28 一 | 5.61 | 5.52 | 5.54 | 5.65 | 5.50 | 0.36% | 1.17% | 37666 | 2095万 | 17.79 | 17.79 | -18.45 | 158 | *ST莫高 | 2023-08-25 五 | 5.53 | 5.48 | 5.52 | 5.64 | 5.44 | 0.73% | 1.14% | 36506 | 2024万 | 17.73 | 17.73 | -18.38 | 159 | *ST莫高 | 2023-08-23 三 | 5.47 | 5.48 | 5.40 | 5.47 | 5.38 | -1.46% | 0.54% | 17461 | 947万 | 17.34 | 17.34 | -16.44 | 160 | *ST莫高 | 2023-08-22 二 | 5.57 | 5.55 | 5.48 | 5.63 | 5.40 | -1.26% | 1.16% | 37100 | 2031万 | 17.6 | 17.6 | -16.69 |
|
行情刷新 | 流通股东
|