莫高股份(600543)股票信息
| 股票代码 | 600543 |
| 股票名称 | 莫高股份 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.37 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 5.84 |
| 今开/元 | 5.77 |
| 最高/元 | 6.03 |
| 最低/元 | 5.58 |
| 成交量/手 | 204214.36 |
| 成交额/万 | 11853.34 |
| 股净值/元 | -45.89 |
| 市净率 | 2.23 |
| 总市值/万 | 190103.04 |
| 流通值/万 | 190103.04 |
| 换手率/% | 6.36 |
| 入市日期 | 2004-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
莫高股份(600543)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 5.77 | 5.92 | 0.08 | 1.37 | 204214.36 | 11853.34 | 6.36 |
| 2024-10-09 | 6.40 | 5.84 | -0.65 | -10.02 | 270048.95 | 16142.09 | 8.41 |
| 2024-10-08 | 6.98 | 6.49 | 0.12 | 1.88 | 532157.25 | 34675.42 | 16.57 |
| 2024-09-30 | 6.00 | 6.37 | 0.47 | 7.97 | 597364.90 | 36558.94 | 18.60 |
| 2024-09-27 | 5.79 | 5.90 | 0.12 | 2.08 | 231561.01 | 13524.45 | 7.21 |
| 2024-09-26 | 5.70 | 5.78 | -0.08 | -1.37 | 370633.00 | 21154.74 | 11.54 |
| 2024-09-25 | 6.15 | 5.86 | -0.25 | -4.09 | 408460.39 | 24183.65 | 12.72 |
| 2024-09-24 | 6.18 | 6.11 | -0.18 | -2.86 | 573272.01 | 33917.60 | 17.85 |
| 2024-09-23 | 6.39 | 6.29 | -0.42 | -6.26 | 583866.03 | 35927.91 | 18.18 |
| 2024-09-20 | 6.25 | 6.71 | 0.61 | 10.00 | 700035.65 | 44873.26 | 21.80 |
| 2024-09-19 | 5.98 | 6.10 | 0.12 | 2.01 | 456132.25 | 27413.45 | 14.20 |
| 2024-09-18 | 5.80 | 5.98 | 0.27 | 4.73 | 455867.44 | 25972.97 | 14.20 |
| 2024-09-13 | 5.75 | 5.71 | 0.08 | 1.42 | 535846.80 | 31243.93 | 16.69 |
| 2024-09-12 | 5.39 | 5.63 | 0.51 | 9.96 | 180474.19 | 10044.99 | 5.62 |
| 2024-09-11 | 5.08 | 5.12 | -0.05 | -0.97 | 191696.57 | 9705.92 | 5.97 |
| 2024-09-10 | 5.38 | 5.17 | -0.22 | -4.08 | 295527.73 | 15540.07 | 9.20 |
| 2024-09-09 | 4.81 | 5.39 | 0.49 | 10.00 | 237722.17 | 12282.08 | 7.40 |
| 2024-09-06 | 5.06 | 4.90 | -0.16 | -3.16 | 190095.11 | 9335.48 | 5.92 |
| 2024-09-05 | 5.05 | 5.06 | 0.00 | 0.00 | 208012.28 | 10562.26 | 6.48 |
| 2024-09-04 | 5.40 | 5.06 | -0.29 | -5.42 | 391036.81 | 20953.62 | 12.18 |
| 2024-09-03 | 4.80 | 5.35 | 0.49 | 10.08 | 274518.03 | 14296.95 | 8.55 |
| 2024-09-02 | 5.37 | 4.86 | -0.51 | -9.50 | 347769.50 | 17766.52 | 10.83 |
| 2024-08-30 | 5.37 | 5.37 | 0.49 | 10.04 | 15853.00 | 851.31 | 0.49 |
| 2024-08-29 | 4.88 | 4.88 | 0.44 | 9.91 | 19177.00 | 935.84 | 0.60 |
| 2024-08-28 | 4.05 | 4.44 | 0.40 | 9.90 | 126037.00 | 5491.99 | 3.92 |
| 2024-08-27 | 4.14 | 4.04 | -0.13 | -3.12 | 32366.93 | 1329.09 | 1.01 |
| 2024-08-26 | 4.06 | 4.17 | 0.10 | 2.46 | 52696.00 | 2195.75 | 1.64 |
| 2024-08-23 | 3.93 | 4.07 | 0.12 | 3.04 | 41851.00 | 1676.65 | 1.30 |
| 2024-08-22 | 4.14 | 3.95 | -0.19 | -4.59 | 62998.00 | 2528.37 | 1.96 |
| 2024-08-21 | 4.12 | 4.14 | 0.02 | 0.49 | 30967.00 | 1277.20 | 0.96 |
| 2024-08-20 | 4.15 | 4.12 | -0.01 | -0.24 | 60205.00 | 2527.64 | 1.87 |
| 2024-08-19 | 4.09 | 4.13 | 0.03 | 0.73 | 28601.00 | 1182.77 | 0.89 |
| 2024-08-16 | 4.16 | 4.10 | -0.08 | -1.91 | 39290.10 | 1617.66 | 1.22 |
| 2024-08-15 | 4.20 | 4.18 | -0.02 | -0.48 | 38014.00 | 1594.68 | 1.18 |
| 2024-08-14 | 4.23 | 4.20 | 0.00 | 0.00 | 28209.00 | 1188.92 | 0.88 |
| 2024-08-13 | 4.25 | 4.20 | -0.05 | -1.18 | 44842.00 | 1887.32 | 1.40 |
| 2024-08-12 | 4.22 | 4.25 | 0.01 | 0.24 | 67457.00 | 2863.79 | 2.10 |
| 2024-08-09 | 4.18 | 4.24 | 0.06 | 1.44 | 69434.15 | 2929.97 | 2.16 |
| 2024-08-08 | 4.15 | 4.18 | 0.04 | 0.97 | 59753.01 | 2474.36 | 1.86 |
| 2024-08-07 | 4.11 | 4.14 | 0.04 | 0.98 | 35079.00 | 1452.89 | 1.09 |
| 2024-08-06 | 4.06 | 4.10 | 0.09 | 2.24 | 49653.00 | 2018.14 | 1.55 |
| 2024-08-05 | 4.08 | 4.01 | -0.07 | -1.72 | 60513.39 | 2473.88 | 1.88 |
| 2024-08-02 | 4.12 | 4.08 | -0.06 | -1.45 | 45533.41 | 1879.07 | 1.42 |
| 2024-08-01 | 4.10 | 4.14 | 0.05 | 1.22 | 63316.00 | 2637.20 | 1.97 |
| 2024-07-31 | 3.99 | 4.09 | 0.08 | 2.00 | 53231.00 | 2160.81 | 1.66 |
| 2024-07-30 | 3.89 | 4.01 | 0.12 | 3.09 | 49382.00 | 1951.56 | 1.54 |
| 2024-07-29 | 3.88 | 3.89 | 0.00 | 0.00 | 43818.39 | 1710.82 | 1.36 |
| 2024-07-26 | 3.85 | 3.89 | 0.05 | 1.30 | 39484.10 | 1527.26 | 1.23 |
| 2024-07-25 | 3.79 | 3.84 | 0.02 | 0.52 | 43197.00 | 1651.67 | 1.35 |
| 2024-07-24 | 3.90 | 3.82 | -0.09 | -2.30 | 55182.39 | 2118.44 | 1.72 |
| 2024-07-23 | 3.99 | 3.91 | -0.09 | -2.25 | 66854.00 | 2672.29 | 2.08 |
| 2024-07-22 | 3.93 | 4.00 | 0.08 | 2.04 | 51421.10 | 2044.89 | 1.60 |
| 2024-07-19 | 3.93 | 3.92 | -0.03 | -0.76 | 53710.00 | 2100.48 | 1.67 |
| 2024-07-18 | 3.91 | 3.95 | 0.02 | 0.51 | 57334.00 | 2226.89 | 1.79 |
| 2024-07-17 | 3.99 | 3.93 | -0.07 | -1.75 | 56912.00 | 2249.85 | 1.77 |
| 2024-07-16 | 4.02 | 4.00 | 0.00 | 0.00 | 45281.00 | 1809.47 | 1.41 |
| 2024-07-15 | 4.13 | 4.00 | -0.14 | -3.38 | 69671.00 | 2817.00 | 2.17 |
| 2024-07-12 | 4.15 | 4.14 | -0.05 | -1.19 | 84596.00 | 3533.05 | 2.63 |
| 2024-07-11 | 4.10 | 4.19 | 0.09 | 2.20 | 116326.69 | 4850.96 | 3.62 |
| 2024-07-10 | 4.22 | 4.10 | -0.18 | -4.21 | 121701.01 | 5025.08 | 3.79 |
| 2024-07-09 | 4.33 | 4.28 | -0.07 | -1.61 | 141370.01 | 6037.97 | 4.40 |
| 2024-07-08 | 4.87 | 4.35 | -0.22 | -4.81 | 216106.01 | 9924.10 | 6.73 |
| 2024-07-05 | 0.00 | 4.57 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-04 | 4.44 | 4.57 | 0.05 | 1.11 | 129432.00 | 5907.87 | 4.03 |
| 2024-07-03 | 4.41 | 4.52 | 0.18 | 4.15 | 121088.27 | 5446.21 | 3.77 |
| 2024-07-02 | 4.34 | 4.34 | 0.21 | 5.09 | 78274.59 | 3386.04 | 2.44 |
| 2024-07-01 | 4.13 | 4.13 | 0.20 | 5.09 | 11915.00 | 492.09 | 0.37 |
| 2024-06-28 | 3.91 | 3.93 | -0.08 | -2.00 | 82378.27 | 3256.37 | 2.57 |
| 2024-06-27 | 3.83 | 4.01 | 0.10 | 2.56 | 65765.76 | 2610.23 | 2.05 |
| 2024-06-26 | 3.89 | 3.91 | -0.05 | -1.26 | 70362.00 | 2709.55 | 2.19 |
| 2024-06-25 | 3.77 | 3.96 | 0.19 | 5.04 | 90599.02 | 3486.09 | 2.82 |
| 2024-06-24 | 3.89 | 3.77 | -0.19 | -4.80 | 102717.97 | 3918.89 | 3.20 |
| 2024-06-21 | 4.10 | 3.96 | -0.19 | -4.58 | 116746.45 | 4689.39 | 3.64 |
| 2024-06-20 | 4.28 | 4.15 | -0.22 | -5.03 | 49368.00 | 2060.22 | 1.54 |
| 2024-06-19 | 4.13 | 4.37 | 0.14 | 3.31 | 117301.00 | 4999.82 | 3.65 |
| 2024-06-18 | 4.23 | 4.23 | -0.22 | -4.94 | 10607.00 | 448.68 | 0.33 |
| 2024-06-17 | 4.45 | 4.45 | -0.23 | -4.92 | 71070.00 | 3167.11 | 2.21 |
| 2024-06-14 | 4.90 | 4.68 | -0.25 | -5.07 | 79147.00 | 3794.06 | 2.46 |
| 2024-06-13 | 5.00 | 4.93 | -0.07 | -1.40 | 65356.36 | 3223.92 | 2.04 |
| 2024-06-12 | 4.86 | 5.00 | 0.14 | 2.88 | 115363.81 | 5730.60 | 3.59 |
| 2024-06-11 | 4.65 | 4.86 | 0.23 | 4.97 | 101269.83 | 4775.15 | 3.15 |
| 2024-06-07 | 4.62 | 4.63 | -0.20 | -4.14 | 193901.81 | 8962.14 | 6.04 |
| 2024-06-06 | 4.92 | 4.83 | -0.25 | -4.92 | 43905.00 | 2136.09 | 1.37 |
| 2024-06-05 | 5.26 | 5.08 | -0.25 | -4.69 | 96440.10 | 5032.49 | 3.00 |
| 2024-06-04 | 5.28 | 5.33 | -0.23 | -4.14 | 131412.12 | 6964.46 | 4.09 |
| 2024-06-03 | 5.73 | 5.56 | -0.29 | -4.96 | 21321.00 | 1196.20 | 0.66 |
| 2024-05-31 | 6.20 | 5.85 | -0.31 | -5.03 | 76049.31 | 4546.97 | 2.37 |
| 2024-05-30 | 6.32 | 6.16 | -0.32 | -4.94 | 76424.01 | 4736.98 | 2.38 |
| 2024-05-29 | 6.41 | 6.48 | 0.04 | 0.62 | 57595.01 | 3708.35 | 1.79 |
| 2024-05-28 | 6.18 | 6.44 | 0.27 | 4.38 | 57100.55 | 3619.19 | 1.78 |
| 2024-05-27 | 6.17 | 6.17 | -0.32 | -4.93 | 79911.00 | 4951.36 | 2.49 |
| 2024-05-24 | 6.30 | 6.49 | 0.22 | 3.51 | 65023.63 | 4177.46 | 2.02 |
| 2024-05-23 | 6.40 | 6.27 | -0.15 | -2.34 | 82358.41 | 5164.65 | 2.56 |
| 2024-05-22 | 6.17 | 6.42 | 0.24 | 3.88 | 97843.40 | 6116.19 | 3.05 |
| 2024-05-21 | 5.97 | 6.18 | 0.14 | 2.32 | 66698.05 | 4076.72 | 2.08 |
| 2024-05-20 | 5.98 | 6.04 | 0.19 | 3.25 | 80636.83 | 4860.31 | 2.51 |
| 2024-05-17 | 5.60 | 5.85 | 0.20 | 3.54 | 72210.00 | 4150.38 | 2.25 |
| 2024-05-16 | 5.61 | 5.65 | -0.03 | -0.53 | 73264.10 | 4165.33 | 2.28 |
| 2024-05-15 | 5.52 | 5.68 | 0.27 | 4.99 | 69346.00 | 3897.23 | 2.16 |
| 2024-05-14 | 5.16 | 5.41 | 0.26 | 5.05 | 49411.80 | 2629.47 | 1.54 |
日K线
周K线
月K线
