*ST莫高
sh600543 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.95
涨跌幅
-1.25%
成交量
1,322,400 股
成交额
5,284,594 元
换手率
0.41%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.99 | 3.95 | 4.02 | 3.93 | -1.25% | 1,322,400 | 5,284,594 | 0.41 |
| 2026-10-13 | 3.99 | 4.00 | 4.03 | 3.91 | -0.25% | 2,054,700 | 8,148,744 | 0.64 |
| 2026-10-12 | 4.08 | 4.01 | 4.10 | 3.98 | -1.72% | 1,405,000 | 5,664,771 | 0.44 |
| 2026-10-09 | 4.07 | 4.08 | 4.09 | 3.96 | +0.25% | 1,277,800 | 5,155,815 | 0.40 |
| 2026-10-08 | 4.07 | 4.07 | 4.12 | 4.04 | +0.00% | 916,900 | 3,742,689 | 0.29 |
| 2026-09-30 | 4.04 | 4.07 | 4.09 | 4.01 | +0.00% | 1,299,900 | 5,253,679 | 0.40 |
| 2026-09-29 | 4.01 | 4.07 | 4.10 | 3.99 | +0.25% | 2,572,200 | 10,363,799 | 0.80 |
| 2026-09-28 | 4.06 | 4.06 | 4.12 | 3.95 | -0.25% | 1,284,500 | 5,159,610 | 0.40 |
| 2026-09-24 | 4.08 | 4.07 | 4.11 | 4.05 | -0.49% | 792,800 | 3,232,321 | 0.25 |
| 2026-09-23 | 4.08 | 4.09 | 4.18 | 4.07 | -0.73% | 1,605,800 | 6,582,952 | 0.50 |
| 2026-09-22 | 4.19 | 4.12 | 4.20 | 4.12 | -1.20% | 1,057,400 | 4,381,333 | 0.33 |
| 2026-09-21 | 4.08 | 4.17 | 4.18 | 4.08 | +2.21% | 1,844,100 | 7,613,792 | 0.57 |
| 2026-09-18 | 4.10 | 4.08 | 4.11 | 4.07 | +0.00% | 1,132,500 | 4,629,262 | 0.35 |
| 2026-09-17 | 4.01 | 4.08 | 4.10 | 3.99 | +0.99% | 1,815,200 | 7,337,248 | 0.57 |
| 2026-09-16 | 4.03 | 4.04 | 4.08 | 3.98 | +0.25% | 1,289,100 | 5,213,025 | 0.40 |
| 2026-09-15 | 4.13 | 4.03 | 4.13 | 3.96 | -2.42% | 2,213,700 | 8,970,023 | 0.69 |
| 2026-09-14 | 4.16 | 4.13 | 4.21 | 4.12 | -1.67% | 1,370,300 | 5,708,764 | 0.43 |
| 2026-09-11 | 4.24 | 4.20 | 4.24 | 4.13 | -1.41% | 2,554,300 | 10,676,290 | 0.80 |
| 2026-09-10 | 4.38 | 4.26 | 4.40 | 4.24 | -2.96% | 2,232,000 | 9,575,205 | 0.70 |
| 2026-09-09 | 4.42 | 4.39 | 4.46 | 4.37 | -1.13% | 1,189,000 | 5,251,649 | 0.37 |
| 2026-09-08 | 4.38 | 4.44 | 4.44 | 4.34 | +1.14% | 1,755,300 | 7,723,511 | 0.55 |
| 2026-09-07 | 4.35 | 4.39 | 4.41 | 4.30 | +1.62% | 1,964,900 | 8,581,453 | 0.61 |
| 2026-09-04 | 4.22 | 4.32 | 4.38 | 4.22 | +1.17% | 2,319,000 | 10,040,518 | 0.72 |
| 2026-09-03 | 4.23 | 4.27 | 4.28 | 4.23 | +0.47% | 1,348,000 | 5,727,194 | 0.42 |
| 2026-09-02 | 4.21 | 4.25 | 4.25 | 4.17 | +0.47% | 1,974,500 | 8,320,026 | 0.61 |
| 2026-09-01 | 4.23 | 4.23 | 4.29 | 4.21 | +0.00% | 2,167,100 | 9,201,154 | 0.67 |
| 2026-08-31 | 4.19 | 4.23 | 4.32 | 4.18 | -0.47% | 2,103,300 | 8,937,198 | 0.66 |
| 2026-08-28 | 4.17 | 4.25 | 4.30 | 4.15 | +2.41% | 2,178,600 | 9,263,454 | 0.68 |
| 2026-08-27 | 4.16 | 4.15 | 4.18 | 4.13 | +0.00% | 1,388,600 | 5,768,959 | 0.43 |
| 2026-08-26 | 4.17 | 4.15 | 4.19 | 4.13 | -0.24% | 1,070,300 | 4,451,767 | 0.33 |
需要全历史数据与程序化访问？
查看 *ST莫高 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600543 获取全部历史日线。