Gansu Mogao Industrial Development Co Ltd (600543)

600543
🏛️ 中国 →
5.89
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 5.91 6.07 5.90 6.04 4.2M
2023-12-28 5.82 5.95 5.81 5.90 4.0M
2023-12-27 5.80 5.84 5.79 5.83 1.8M
2023-12-26 5.84 5.85 5.79 5.80 1.5M
2023-12-25 5.88 5.88 5.79 5.85 1.9M
2023-12-22 5.91 5.93 5.81 5.86 2.8M
2023-12-21 5.82 5.93 5.75 5.93 4.2M
2023-12-20 5.80 5.84 5.77 5.78 2.0M
2023-12-19 5.83 5.85 5.76 5.80 2.8M
2023-12-18 5.84 5.93 5.80 5.83 4.0M
2023-12-15 5.83 5.87 5.79 5.83 2.2M
2023-12-14 5.79 5.84 5.79 5.82 1.6M
2023-12-13 5.83 5.87 5.80 5.80 2.0M
2023-12-12 5.73 5.85 5.73 5.83 2.2M
2023-12-11 5.73 5.75 5.68 5.75 2.8M
2023-12-08 5.81 5.85 5.74 5.75 3.4M
2023-12-07 5.78 5.82 5.75 5.81 2.9M
2023-12-06 5.75 5.84 5.73 5.81 2.8M
2023-12-05 5.86 5.97 5.80 5.80 3.7M
2023-12-04 5.81 5.87 5.81 5.86 2.1M
2023-12-01 5.79 5.83 5.78 5.82 1.7M
2023-11-30 5.81 5.82 5.78 5.79 2.0M
2023-11-29 5.86 5.88 5.80 5.83 2.1M
2023-11-28 5.83 5.85 5.78 5.85 1.5M
2023-11-27 5.82 5.83 5.77 5.83 2.5M
2023-11-24 5.87 5.88 5.81 5.84 2.3M
2023-11-23 5.87 5.90 5.84 5.86 2.6M
2023-11-22 5.83 5.93 5.82 5.88 4.1M
2023-11-21 5.84 5.89 5.81 5.84 3.4M
2023-11-20 5.88 5.89 5.78 5.85 6.1M
2023-11-17 6.00 6.09 5.88 5.92 7.0M
2023-11-16 6.14 6.20 5.92 5.98 11.9M
2023-11-15 5.79 6.10 5.76 5.98 14.3M
2023-11-14 5.65 5.83 5.64 5.81 3.7M
2023-11-13 5.57 5.67 5.56 5.66 1.6M
2023-11-10 5.57 5.59 5.52 5.56 2.4M
2023-11-09 5.68 5.70 5.53 5.56 2.7M
2023-11-08 5.69 5.73 5.65 5.69 2.2M
2023-11-07 5.69 5.71 5.62 5.70 1.8M
2023-11-06 5.69 5.72 5.68 5.69 1.7M
2023-11-03 5.72 5.72 5.67 5.69 1.7M
2023-11-02 5.58 5.74 5.58 5.68 3.3M
2023-11-01 5.55 5.58 5.51 5.57 1.9M
2023-10-31 5.52 5.56 5.49 5.51 1.6M
2023-10-30 5.55 5.57 5.48 5.53 2.2M
2023-10-27 5.48 5.57 5.48 5.55 1.7M
2023-10-26 5.41 5.58 5.38 5.55 2.9M
2023-10-25 5.33 5.40 5.33 5.40 1.4M
2023-10-24 5.23 5.35 5.20 5.31 1.8M
2023-10-23 5.44 5.45 5.18 5.24 3.1M
2023-10-20 5.40 5.45 5.40 5.45 1.1M
2023-10-19 5.46 5.52 5.41 5.42 1.9M
2023-10-18 5.62 5.63 5.46 5.50 3.2M
2023-10-17 5.62 5.64 5.60 5.62 1.4M
2023-10-16 5.60 5.63 5.57 5.61 1.3M
2023-10-13 5.67 5.67 5.55 5.60 2.8M
2023-10-12 5.71 5.72 5.67 5.67 1.5M
2023-10-11 5.70 5.74 5.68 5.70 1.6M
2023-10-10 5.68 5.77 5.66 5.70 2.3M
2023-10-09 5.66 5.75 5.58 5.69 3.9M
2023-09-28 5.67 5.73 5.65 5.71 2.2M
2023-09-27 5.62 5.74 5.62 5.67 3.4M
2023-09-26 5.82 5.83 5.62 5.62 7.4M
2023-09-25 5.92 6.15 5.91 5.92 5.7M
2023-09-22 5.83 6.16 5.83 5.95 8.2M
2023-09-21 5.92 6.04 5.82 5.87 4.6M
2023-09-20 5.89 6.04 5.86 5.92 7.3M
2023-09-19 5.69 5.95 5.67 5.88 6.7M
2023-09-18 5.60 5.74 5.60 5.69 2.8M
2023-09-15 5.59 5.63 5.58 5.62 1.1M
2023-09-14 5.57 5.59 5.55 5.59 1.3M
2023-09-13 5.65 5.65 5.52 5.58 2.1M
2023-09-12 5.67 5.69 5.62 5.63 1.5M
2023-09-11 5.63 5.65 5.59 5.64 1.5M
2023-09-08 5.65 5.65 5.60 5.61 1.0M
2023-09-07 5.67 5.70 5.61 5.61 1.7M
2023-09-06 5.69 5.74 5.66 5.69 1.4M
2023-09-05 5.70 5.73 5.66 5.69 2.0M
2023-09-04 5.64 5.79 5.64 5.72 2.9M
2023-09-01 5.62 5.67 5.59 5.65 2.2M
2023-08-31 5.61 5.64 5.57 5.60 1.7M
2023-08-30 5.58 5.66 5.55 5.61 2.0M
2023-08-29 5.51 5.63 5.50 5.59 2.9M
2023-08-28 5.61 5.65 5.50 5.54 3.8M
2023-08-25 5.53 5.64 5.44 5.52 3.7M
2023-08-24 5.40 5.52 5.37 5.48 2.0M
2023-08-23 5.47 5.47 5.38 5.40 1.7M
2023-08-22 5.57 5.63 5.40 5.48 3.7M
2023-08-21 5.56 5.63 5.55 5.55 2.2M
2023-08-18 5.71 5.74 5.56 5.56 5.6M
2023-08-17 5.55 5.79 5.52 5.75 8.3M
2023-08-16 5.47 5.55 5.46 5.53 2.3M
2023-08-15 5.44 5.58 5.42 5.50 3.0M
2023-08-14 5.36 5.42 5.35 5.42 1.2M
2023-08-11 5.47 5.47 5.38 5.39 1.2M
2023-08-10 5.39 5.48 5.36 5.45 1.9M
2023-08-09 5.40 5.40 5.36 5.38 0.9M
2023-08-08 5.37 5.40 5.36 5.39 1.8M
2023-08-07 5.58 5.60 5.36 5.38 4.3M
2023-08-04 5.57 5.61 5.54 5.54 1.5M
2023-08-03 5.53 5.59 5.53 5.58 1.1M
2023-08-02 5.55 5.59 5.54 5.56 0.8M
2023-08-01 5.56 5.58 5.54 5.57 1.1M
2023-07-31 5.48 5.57 5.47 5.56 1.3M
2023-07-28 5.45 5.52 5.44 5.49 2.2M
2023-07-27 5.48 5.48 5.44 5.45 1.2M
2023-07-26 5.43 5.48 5.42 5.48 1.5M
2023-07-25 5.41 5.45 5.40 5.43 1.5M
2023-07-24 5.38 5.42 5.37 5.37 0.9M
2023-07-21 5.40 5.43 5.37 5.39 1.8M
2023-07-20 5.51 5.52 5.39 5.40 1.9M
2023-07-19 5.50 5.50 5.43 5.48 1.4M
2023-07-18 5.49 5.53 5.47 5.49 1.3M
2023-07-17 5.57 5.58 5.44 5.50 2.3M
2023-07-14 5.53 5.58 5.51 5.57 2.0M
2023-07-13 5.64 5.66 5.51 5.55 4.0M
2023-07-12 5.64 5.68 5.61 5.64 2.0M
2023-07-11 5.80 5.80 5.63 5.64 2.7M
2023-07-10 5.58 5.72 5.56 5.70 3.2M
2023-07-07 5.60 5.60 5.57 5.59 1.4M
2023-07-06 5.61 5.62 5.54 5.62 1.4M
2023-07-05 5.59 5.61 5.57 5.58 1.0M
2023-07-04 5.62 5.64 5.56 5.60 1.8M
2023-07-03 5.55 5.64 5.55 5.62 1.9M
2023-06-30 5.47 5.56 5.47 5.56 1.6M
2023-06-29 5.45 5.56 5.45 5.52 2.0M
2023-06-28 5.48 5.49 5.41 5.47 2.0M
2023-06-27 5.39 5.49 5.36 5.49 2.9M
2023-06-26 5.34 5.38 5.34 5.38 1.6M
2023-06-21 5.35 5.37 5.32 5.36 2.4M
2023-06-20 5.40 5.41 5.33 5.35 2.6M
2023-06-19 5.46 5.50 5.40 5.41 1.7M
2023-06-16 5.54 5.54 5.46 5.49 2.8M
2023-06-15 5.42 5.48 5.36 5.47 3.0M
2023-06-14 5.36 5.44 5.36 5.44 2.8M
2023-06-13 5.31 5.40 5.31 5.39 2.4M
2023-06-12 5.33 5.34 5.28 5.34 2.1M
2023-06-09 5.32 5.37 5.26 5.35 3.1M
2023-06-08 5.36 5.42 5.34 5.36 2.8M
2023-06-07 5.33 5.40 5.31 5.37 2.3M
2023-06-06 5.41 5.44 5.32 5.34 2.9M
2023-06-05 5.37 5.45 5.36 5.43 3.4M
2023-06-02 5.33 5.38 5.27 5.37 2.8M
2023-06-01 5.35 5.36 5.29 5.29 2.4M
2023-05-31 5.28 5.39 5.28 5.35 3.1M
2023-05-30 5.20 5.31 5.20 5.30 3.0M
2023-05-29 5.30 5.40 5.19 5.26 6.6M
2023-05-26 5.16 5.32 5.15 5.29 4.0M
2023-05-25 5.23 5.25 5.08 5.17 4.4M
2023-05-24 5.27 5.37 5.23 5.25 4.2M
2023-05-23 5.20 5.31 5.20 5.25 4.2M
2023-05-22 5.09 5.27 5.09 5.22 3.9M
2023-05-19 5.14 5.16 5.06 5.11 2.0M
2023-05-18 5.17 5.20 5.14 5.14 2.5M
2023-05-17 5.04 5.24 5.03 5.16 3.8M
2023-05-16 5.19 5.21 5.03 5.06 3.7M
2023-05-15 5.24 5.24 5.12 5.20 3.7M
2023-05-12 5.26 5.29 5.19 5.24 2.8M
2023-05-11 5.13 5.30 5.10 5.24 5.5M
2023-05-10 4.99 5.15 4.96 5.08 5.7M
2023-05-09 5.28 5.28 5.02 5.02 15.3M
2023-05-08 5.41 5.45 5.25 5.28 9.2M
2023-05-05 5.36 5.49 5.30 5.37 11.9M
2023-05-04 5.45 5.45 5.29 5.34 27.2M
2023-04-27 5.09 5.25 5.06 5.19 7.0M
2023-04-26 4.95 5.15 4.91 5.14 9.5M
2023-04-25 5.01 5.01 4.80 4.94 9.3M
2023-04-24 5.00 5.15 4.88 5.03 7.7M
2023-04-21 5.24 5.25 5.00 5.03 6.9M
2023-04-20 4.97 5.20 4.93 5.19 10.3M
2023-04-19 5.03 5.04 4.96 4.99 4.8M
2023-04-18 5.01 5.11 4.97 5.05 8.0M
2023-04-17 5.06 5.09 5.04 5.06 6.8M
2023-04-14 5.20 5.21 5.04 5.08 12.7M
2023-04-13 4.94 5.38 4.93 5.25 18.8M
2023-04-12 4.91 4.99 4.88 4.96 5.0M
2023-04-11 4.96 4.97 4.89 4.91 4.4M
2023-04-10 5.09 5.10 4.95 4.99 6.8M
2023-04-07 5.08 5.14 5.04 5.12 2.8M
2023-04-06 5.14 5.14 5.06 5.08 3.7M
2023-04-04 5.24 5.24 5.11 5.14 5.0M
2023-04-03 5.30 5.31 5.21 5.23 4.5M
2023-03-31 5.24 5.31 5.21 5.30 3.2M
2023-03-30 5.27 5.28 5.17 5.23 2.7M
2023-03-29 5.31 5.33 5.22 5.24 3.1M
2023-03-28 5.24 5.35 5.24 5.31 3.6M
2023-03-27 5.34 5.34 5.22 5.25 3.2M
2023-03-24 5.28 5.32 5.26 5.29 2.9M
2023-03-23 5.30 5.33 5.24 5.28 3.6M
2023-03-22 5.36 5.43 5.30 5.33 4.1M
2023-03-21 5.19 5.36 5.13 5.35 6.7M
2023-03-20 5.23 5.24 5.13 5.14 4.9M
2023-03-17 5.28 5.32 5.20 5.24 4.3M
2023-03-16 5.34 5.37 5.26 5.26 3.6M
2023-03-15 5.36 5.40 5.33 5.37 4.5M
2023-03-14 5.50 5.51 5.32 5.35 7.5M
2023-03-13 5.69 5.69 5.48 5.53 3.8M
2023-03-10 5.60 5.62 5.51 5.51 3.4M
2023-03-09 5.65 5.68 5.58 5.62 2.0M
2023-03-08 5.71 5.71 5.54 5.64 2.9M
2023-03-07 5.79 5.79 5.64 5.64 5.3M
2023-03-06 5.76 5.81 5.74 5.79 3.7M
2023-03-03 5.78 5.81 5.73 5.76 4.5M
2023-03-02 5.84 5.87 5.78 5.79 3.9M
2023-03-01 5.80 5.85 5.79 5.84 3.7M
2023-02-28 5.75 5.84 5.75 5.81 3.3M
2023-02-27 5.85 5.87 5.76 5.76 3.7M
2023-02-24 5.91 5.91 5.80 5.85 3.6M
2023-02-23 6.00 6.02 5.85 5.88 4.4M
2023-02-22 5.88 6.00 5.80 5.97 5.9M
2023-02-21 5.91 5.94 5.81 5.85 4.4M
2023-02-20 5.90 5.95 5.78 5.89 8.0M
2023-02-17 6.02 6.10 5.89 5.89 5.8M
2023-02-16 6.05 6.10 5.90 5.96 9.7M
2023-02-15 6.02 6.09 5.95 6.02 9.4M
2023-02-14 6.03 6.05 5.95 5.98 8.5M
2023-02-13 5.83 6.04 5.80 5.98 15.3M
2023-02-10 5.67 5.79 5.64 5.78 7.5M
2023-02-09 5.64 5.70 5.64 5.67 3.8M
2023-02-08 5.73 5.74 5.63 5.63 4.4M
2023-02-07 5.72 5.74 5.67 5.73 5.9M
2023-02-06 5.75 5.77 5.68 5.71 5.9M
2023-02-03 5.86 5.86 5.68 5.76 11.4M
2023-02-02 5.71 5.88 5.66 5.86 15.0M
2023-02-01 5.50 5.72 5.50 5.70 15.5M
2023-01-31 5.31 5.59 5.30 5.56 25.5M
2023-01-30 5.82 5.88 5.78 5.87 5.8M
2023-01-20 5.80 5.82 5.75 5.78 4.7M
2023-01-19 5.72 5.77 5.67 5.76 5.5M
2023-01-18 5.67 5.76 5.67 5.72 4.1M
2023-01-17 5.87 5.87 5.66 5.69 7.5M
2023-01-16 5.76 5.89 5.75 5.83 6.7M
2023-01-13 5.76 5.84 5.72 5.78 6.0M
2023-01-12 5.89 5.90 5.71 5.72 7.6M
2023-01-11 6.08 6.08 5.88 5.88 7.0M
2023-01-10 6.12 6.16 5.96 5.99 9.1M
2023-01-09 6.06 6.22 6.01 6.13 9.1M
2023-01-06 6.30 6.30 6.05 6.05 14.3M
2023-01-05 6.30 6.49 6.25 6.30 17.8M
2023-01-04 6.27 6.34 6.18 6.26 11.8M
2023-01-03 6.23 6.57 6.19 6.32 15.8M