Gansu Mogao Industrial Development Co Ltd (600543)

600543
🏛️ 중국 →
5.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.21 6.28 5.99 6.28 18.5M
2022-12-29 6.34 6.34 6.06 6.17 19.7M
2022-12-28 6.57 6.63 6.33 6.42 21.1M
2022-12-27 6.62 6.66 6.41 6.58 22.5M
2022-12-26 6.70 6.75 6.48 6.65 27.5M
2022-12-23 6.89 7.09 6.55 6.69 47.0M
2022-12-22 6.26 6.83 6.21 6.83 22.3M
2022-12-21 6.22 6.30 6.15 6.21 7.8M
2022-12-20 6.27 6.42 6.11 6.16 14.9M
2022-12-19 6.67 6.67 6.28 6.33 16.7M
2022-12-16 6.43 6.85 6.42 6.67 22.4M
2022-12-15 6.47 6.58 6.40 6.40 18.5M
2022-12-14 6.27 6.55 6.26 6.50 23.3M
2022-12-13 6.31 6.45 6.24 6.39 21.8M
2022-12-12 6.30 6.57 6.24 6.34 31.4M
2022-12-09 6.63 6.63 6.09 6.27 47.5M
2022-12-08 6.30 6.63 6.25 6.63 27.6M
2022-12-07 5.93 6.11 5.88 6.03 8.6M
2022-12-06 5.93 6.04 5.87 5.89 6.7M
2022-12-05 5.91 6.00 5.87 5.93 5.9M
2022-12-02 5.80 5.92 5.78 5.87 4.9M
2022-12-01 5.80 5.86 5.74 5.79 6.8M
2022-11-30 5.73 5.75 5.67 5.71 4.4M
2022-11-29 5.63 5.76 5.61 5.72 7.0M
2022-11-28 5.53 5.78 5.44 5.62 9.8M
2022-11-25 5.57 5.59 5.53 5.55 2.6M
2022-11-24 5.58 5.66 5.51 5.57 3.1M
2022-11-23 5.66 5.69 5.49 5.57 3.9M
2022-11-22 5.74 5.81 5.61 5.64 3.2M
2022-11-21 5.71 5.76 5.65 5.74 2.9M
2022-11-18 5.76 5.83 5.73 5.75 3.2M
2022-11-17 5.72 5.80 5.70 5.76 3.2M
2022-11-16 5.75 5.79 5.64 5.75 4.2M
2022-11-15 5.65 5.69 5.61 5.65 3.0M
2022-11-14 5.69 5.69 5.58 5.65 3.6M
2022-11-11 5.76 5.76 5.61 5.65 4.8M
2022-11-10 5.56 5.68 5.51 5.66 4.2M
2022-11-09 5.54 5.60 5.51 5.58 3.0M
2022-11-08 5.58 5.58 5.48 5.55 3.3M
2022-11-07 5.41 5.57 5.38 5.55 4.9M
2022-11-04 5.42 5.47 5.34 5.43 4.1M
2022-11-03 5.27 5.38 5.26 5.36 3.3M
2022-11-02 5.36 5.37 5.25 5.32 4.2M
2022-11-01 5.11 5.31 5.11 5.30 4.1M
2022-10-31 5.03 5.17 5.02 5.09 2.5M
2022-10-28 5.33 5.33 5.08 5.09 3.5M
2022-10-27 5.43 5.43 5.28 5.32 3.5M
2022-10-26 5.21 5.36 5.20 5.35 4.9M
2022-10-25 5.12 5.24 5.00 5.19 5.5M
2022-10-24 5.35 5.36 5.10 5.13 4.6M
2022-10-21 5.35 5.41 5.32 5.36 3.1M
2022-10-20 5.35 5.44 5.33 5.37 3.4M
2022-10-19 5.42 5.44 5.33 5.35 2.7M
2022-10-18 5.48 5.52 5.40 5.45 3.6M
2022-10-17 5.40 5.48 5.20 5.48 5.2M
2022-10-14 5.25 5.43 5.22 5.38 5.7M
2022-10-13 5.13 5.28 5.06 5.21 6.2M
2022-10-12 5.12 5.18 4.98 5.16 5.9M
2022-10-11 5.30 5.30 5.03 5.18 5.6M
2022-10-10 5.61 5.62 5.20 5.23 6.5M
2022-09-30 5.72 5.75 5.55 5.59 4.1M
2022-09-29 5.82 5.89 5.62 5.68 5.9M
2022-09-28 5.85 6.06 5.74 5.79 8.6M
2022-09-27 5.56 5.81 5.53 5.80 5.6M
2022-09-26 5.66 5.70 5.49 5.52 4.2M
2022-09-23 5.80 5.84 5.65 5.66 4.2M
2022-09-22 5.89 5.92 5.76 5.81 4.2M
2022-09-21 5.76 5.89 5.71 5.88 5.3M
2022-09-20 5.57 6.02 5.57 5.86 9.7M
2022-09-19 5.58 5.61 5.42 5.57 4.6M
2022-09-16 5.91 5.91 5.57 5.58 4.0M
2022-09-15 6.00 6.00 5.80 5.87 3.9M
2022-09-14 5.93 5.97 5.90 5.94 3.7M
2022-09-13 5.89 6.01 5.87 5.99 6.7M
2022-09-09 5.91 5.93 5.85 5.85 3.0M
2022-09-08 5.95 6.02 5.89 5.92 3.4M
2022-09-07 5.97 5.97 5.92 5.96 2.9M
2022-09-06 5.95 5.99 5.92 5.98 3.5M
2022-09-05 5.88 5.97 5.84 5.97 5.3M
2022-09-02 5.86 5.93 5.80 5.88 4.0M
2022-09-01 5.87 5.92 5.79 5.86 4.3M
2022-08-31 5.93 5.93 5.78 5.81 3.8M
2022-08-30 5.93 5.99 5.87 5.93 3.6M
2022-08-29 5.80 5.95 5.78 5.95 5.4M
2022-08-26 5.80 5.93 5.80 5.90 5.6M
2022-08-25 5.78 5.84 5.73 5.82 5.2M
2022-08-24 5.78 5.86 5.72 5.75 3.5M
2022-08-23 5.77 5.83 5.77 5.82 2.8M
2022-08-22 5.78 5.82 5.73 5.77 2.2M
2022-08-19 5.86 5.86 5.76 5.79 3.3M
2022-08-18 5.84 5.90 5.77 5.84 3.4M
2022-08-17 5.84 5.85 5.78 5.85 2.9M
2022-08-16 5.75 5.83 5.73 5.82 3.2M
2022-08-15 5.80 5.80 5.72 5.76 2.9M
2022-08-12 5.76 5.81 5.76 5.81 3.2M
2022-08-11 5.78 5.78 5.73 5.78 3.7M
2022-08-10 5.66 5.79 5.62 5.75 5.0M
2022-08-09 5.65 5.73 5.60 5.68 3.4M
2022-08-08 5.62 5.68 5.59 5.67 2.4M
2022-08-05 5.58 5.65 5.52 5.64 3.5M
2022-08-04 5.53 5.58 5.45 5.57 3.6M
2022-08-03 5.53 5.65 5.45 5.49 4.2M
2022-08-02 5.82 5.82 5.45 5.53 7.5M
2022-08-01 5.83 5.84 5.78 5.84 2.8M
2022-07-29 5.89 5.89 5.80 5.80 3.1M
2022-07-28 5.90 5.94 5.85 5.89 5.7M
2022-07-27 5.88 5.94 5.85 5.88 3.1M
2022-07-26 5.91 5.93 5.86 5.89 2.2M
2022-07-25 5.86 5.92 5.83 5.92 2.8M
2022-07-22 5.87 5.89 5.79 5.88 3.3M
2022-07-21 5.89 5.93 5.83 5.85 2.5M
2022-07-20 5.83 5.90 5.79 5.90 4.3M
2022-07-19 5.79 5.83 5.71 5.83 3.5M
2022-07-18 5.62 5.74 5.61 5.73 3.6M
2022-07-15 5.78 5.78 5.50 5.63 5.8M
2022-07-14 5.82 5.85 5.79 5.80 2.9M
2022-07-13 5.81 5.84 5.77 5.84 3.3M
2022-07-12 5.77 5.87 5.68 5.86 5.3M
2022-07-11 5.95 5.95 5.72 5.77 4.6M
2022-07-08 5.95 5.97 5.89 5.92 3.4M
2022-07-07 6.07 6.07 5.87 5.96 4.6M
2022-07-06 6.05 6.10 5.93 5.95 3.5M
2022-07-05 6.22 6.22 6.03 6.10 4.3M
2022-07-04 6.19 6.26 6.13 6.23 5.5M
2022-07-01 6.20 6.33 6.15 6.22 6.2M
2022-06-30 6.10 6.31 6.09 6.18 6.9M
2022-06-29 6.23 6.24 6.06 6.10 7.7M
2022-06-28 6.37 6.41 6.19 6.26 14.0M
2022-06-27 6.41 6.47 6.30 6.35 12.7M
2022-06-24 6.20 6.60 6.15 6.31 23.2M
2022-06-23 6.01 6.33 5.84 6.27 11.4M
2022-06-22 6.11 6.11 5.99 6.01 3.4M
2022-06-21 6.18 6.20 5.99 6.13 4.5M
2022-06-20 6.10 6.18 6.04 6.18 4.5M
2022-06-17 6.15 6.18 6.00 6.10 4.7M
2022-06-16 6.10 6.23 6.10 6.15 4.1M
2022-06-15 6.15 6.22 6.08 6.15 6.9M
2022-06-14 6.02 6.20 5.95 6.15 7.3M
2022-06-13 6.02 6.05 5.91 6.05 4.3M
2022-06-10 5.95 6.07 5.91 6.05 4.3M
2022-06-09 6.17 6.23 6.00 6.00 4.7M
2022-06-08 6.10 6.18 5.98 6.18 7.9M
2022-06-07 6.12 6.13 6.02 6.07 4.9M
2022-06-06 6.11 6.13 6.01 6.07 4.4M
2022-06-02 6.20 6.24 6.07 6.12 4.8M
2022-06-01 6.26 6.37 6.16 6.26 7.1M
2022-05-31 6.09 6.26 6.01 6.25 9.3M
2022-05-30 6.01 6.13 6.00 6.08 6.3M
2022-05-27 5.97 6.02 5.89 5.99 4.3M
2022-05-26 5.93 6.03 5.80 5.99 5.2M
2022-05-25 5.85 5.98 5.85 5.98 4.7M
2022-05-24 6.13 6.15 5.88 5.88 7.5M
2022-05-23 6.03 6.15 6.02 6.13 9.3M
2022-05-20 5.89 6.27 5.89 6.10 16.3M
2022-05-19 5.94 5.95 5.83 5.92 8.4M
2022-05-18 6.02 6.05 5.84 5.94 12.5M
2022-05-17 6.13 6.13 5.83 6.02 17.4M
2022-05-16 5.67 6.18 5.66 6.18 13.2M
2022-05-13 5.61 5.89 5.52 5.62 11.2M
2022-05-12 5.43 5.58 5.37 5.48 6.3M
2022-05-11 5.42 5.59 5.41 5.42 6.6M
2022-05-10 5.39 5.47 5.29 5.46 5.8M
2022-05-09 5.39 5.47 5.26 5.44 6.1M
2022-05-06 5.44 5.45 5.28 5.30 5.1M
2022-05-05 5.41 5.61 5.33 5.54 6.8M
2022-04-29 5.10 5.45 5.10 5.34 8.8M
2022-04-28 5.13 5.36 5.03 5.09 6.1M
2022-04-27 5.23 5.24 4.90 5.23 9.4M
2022-04-26 5.40 5.60 5.19 5.19 9.0M
2022-04-25 6.11 6.13 5.55 5.55 9.4M
2022-04-22 6.43 6.49 6.14 6.17 9.0M
2022-04-21 6.60 6.75 6.40 6.41 10.4M
2022-04-20 6.44 6.73 6.43 6.61 14.9M
2022-04-19 6.32 6.46 6.32 6.44 4.5M
2022-04-18 6.27 6.37 6.18 6.34 3.9M
2022-04-15 6.42 6.52 6.22 6.26 6.0M
2022-04-14 6.33 6.60 6.30 6.47 7.6M
2022-04-13 6.44 6.44 6.29 6.30 5.9M
2022-04-12 6.16 6.43 6.12 6.40 7.1M
2022-04-11 6.22 6.32 5.83 6.16 5.8M
2022-04-08 6.40 6.48 6.16 6.21 7.3M
2022-04-07 6.65 6.65 6.40 6.43 6.1M
2022-04-06 6.39 6.64 6.32 6.58 9.8M
2022-04-01 6.41 6.46 6.32 6.36 5.5M
2022-03-31 6.31 6.57 6.25 6.47 7.4M
2022-03-30 6.46 6.46 6.31 6.39 4.8M
2022-03-29 6.50 6.53 6.38 6.39 4.4M
2022-03-28 6.41 6.53 6.29 6.46 6.5M
2022-03-25 6.42 6.59 6.34 6.42 7.9M
2022-03-24 6.59 6.59 6.36 6.38 9.9M
2022-03-23 6.69 6.75 6.55 6.62 11.7M
2022-03-22 6.65 6.82 6.51 6.69 13.8M
2022-03-21 6.67 6.74 6.60 6.69 14.5M
2022-03-18 6.97 7.12 6.66 6.77 29.0M
2022-03-17 6.76 7.43 6.67 6.90 37.8M
2022-03-16 6.44 6.95 6.28 6.75 13.1M
2022-03-15 6.62 6.73 6.30 6.38 10.2M
2022-03-14 6.69 7.05 6.55 6.73 15.9M
2022-03-11 6.36 6.83 6.23 6.75 10.0M
2022-03-10 6.32 6.45 6.24 6.39 3.4M
2022-03-09 6.34 6.44 5.98 6.23 5.3M
2022-03-08 6.47 6.54 6.30 6.30 5.0M
2022-03-07 6.65 6.68 6.49 6.50 4.4M
2022-03-04 6.69 6.75 6.60 6.62 6.3M
2022-03-03 6.60 6.97 6.55 6.70 12.6M
2022-03-02 6.45 6.58 6.40 6.57 4.0M
2022-03-01 6.29 6.49 6.27 6.48 5.6M
2022-02-28 6.34 6.34 6.17 6.30 3.3M
2022-02-25 6.34 6.39 6.28 6.34 5.5M
2022-02-24 6.55 6.58 6.23 6.30 9.5M
2022-02-23 6.38 6.73 6.36 6.60 9.3M
2022-02-22 6.38 6.61 6.30 6.38 5.1M
2022-02-21 6.26 6.42 6.19 6.41 3.6M
2022-02-18 6.19 6.26 6.14 6.26 2.1M
2022-02-17 6.27 6.35 6.19 6.21 3.1M
2022-02-16 6.16 6.29 6.16 6.28 3.0M
2022-02-15 6.18 6.25 6.13 6.17 2.2M
2022-02-14 6.25 6.25 6.16 6.22 2.4M
2022-02-11 6.24 6.30 6.14 6.16 2.4M
2022-02-10 6.32 6.36 6.23 6.28 2.6M
2022-02-09 6.24 6.36 6.20 6.34 3.3M
2022-02-08 6.01 6.22 6.01 6.21 4.2M
2022-02-07 6.10 6.18 5.90 6.05 4.6M
2022-01-28 5.92 6.21 5.92 6.17 6.0M
2022-01-27 6.18 6.21 5.90 5.91 4.1M
2022-01-26 6.10 6.37 6.05 6.17 3.4M
2022-01-25 6.41 6.48 6.12 6.13 7.8M
2022-01-24 6.65 6.65 6.45 6.50 4.4M
2022-01-21 6.52 6.64 6.50 6.60 4.0M
2022-01-20 6.77 6.80 6.53 6.54 6.6M
2022-01-19 6.76 6.92 6.70 6.80 4.5M
2022-01-18 6.87 6.97 6.68 6.74 8.5M
2022-01-17 6.80 6.94 6.75 6.93 5.2M
2022-01-14 7.17 7.24 6.82 6.86 10.8M
2022-01-13 7.14 7.22 7.09 7.16 5.9M
2022-01-12 7.07 7.14 7.06 7.14 4.0M
2022-01-11 7.07 7.20 7.06 7.09 5.6M
2022-01-10 7.05 7.07 6.91 7.06 5.4M
2022-01-07 7.26 7.29 7.03 7.05 8.2M
2022-01-06 7.13 7.29 7.08 7.26 9.3M
2022-01-05 7.27 7.33 7.09 7.14 8.2M
2022-01-04 6.99 7.28 6.96 7.20 15.0M