内蒙一机 sh.600967
13.31
-0.45%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.38 | 13.43 | 13.26 | 13.31 | -0.45% | 1.50 | 0.66% |
| 2026-05-21 | 13.66 | 13.78 | 13.36 | 13.37 | -2.12% | 2.08 | 0.90% |
| 2026-05-20 | 13.83 | 13.88 | 13.62 | 13.66 | -1.30% | 1.79 | 0.77% |
| 2026-05-19 | 13.90 | 13.94 | 13.76 | 13.84 | -0.43% | 1.60 | 0.68% |
| 2026-05-18 | 13.98 | 14.04 | 13.84 | 13.90 | -1.00% | 1.81 | 0.77% |
| 2026-05-15 | 14.02 | 14.16 | 13.93 | 14.04 | +0.29% | 2.54 | 1.06% |
| 2026-05-14 | 14.36 | 14.37 | 14.00 | 14.00 | -2.57% | 3.02 | 1.26% |
| 2026-05-13 | 14.58 | 14.61 | 14.30 | 14.37 | -2.51% | 4.77 | 1.95% |
| 2026-05-12 | 14.43 | 15.07 | 14.11 | 14.74 | +2.08% | 7.71 | 3.10% |
| 2026-05-11 | 14.54 | 14.60 | 14.32 | 14.44 | -0.69% | 3.22 | 1.31% |
| 2026-05-08 | 14.13 | 14.74 | 14.09 | 14.54 | +2.97% | 4.68 | 1.90% |
| 2026-05-07 | 14.22 | 14.33 | 14.07 | 14.12 | -0.70% | 3.38 | 1.41% |
| 2026-05-06 | 14.10 | 14.35 | 14.08 | 14.22 | +0.85% | 2.33 | 0.96% |
| 2026-04-30 | 14.12 | 14.14 | 14.03 | 14.10 | +0.07% | 1.68 | 0.70% |
| 2026-04-29 | 13.80 | 14.14 | 13.80 | 14.09 | +1.73% | 1.86 | 0.78% |
| 2026-04-28 | 14.20 | 14.25 | 13.80 | 13.85 | -3.48% | 3.16 | 1.33% |
| 2026-04-27 | 14.42 | 14.46 | 14.30 | 14.35 | -0.49% | 1.60 | 0.65% |
| 2026-04-24 | 14.61 | 14.65 | 14.35 | 14.42 | -1.30% | 1.82 | 0.74% |
| 2026-04-23 | 14.85 | 14.94 | 14.57 | 14.61 | -1.88% | 2.49 | 1.00% |
| 2026-04-22 | 14.85 | 14.93 | 14.79 | 14.89 | -0.47% | 2.10 | 0.83% |