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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.20 | 28.11 | 26.20 | 26.67 | -3.96% | 43.93 | 9.56% |
| 2025-08-18 | 25.30 | 27.97 | 25.27 | 27.77 | +8.69% | 57.48 | 12.83% |
| 2025-08-15 | 27.45 | 27.90 | 25.19 | 25.55 | -7.29% | 62.89 | 14.31% |
| 2025-08-14 | 29.46 | 30.68 | 27.05 | 27.56 | -4.50% | 77.58 | 15.77% |
| 2025-08-13 | 25.95 | 28.86 | 25.80 | 28.86 | +9.98% | 41.97 | 8.83% |
| 2025-08-12 | 25.58 | 26.95 | 25.13 | 26.24 | +2.42% | 50.59 | 11.43% |
| 2025-08-11 | 23.30 | 25.63 | 23.10 | 25.62 | +9.96% | 45.80 | 10.90% |
| 2025-08-08 | 23.00 | 24.15 | 23.00 | 23.30 | -1.48% | 30.09 | 7.52% |
| 2025-08-07 | 24.20 | 24.50 | 22.21 | 23.65 | -0.04% | 46.85 | 11.74% |
| 2025-08-06 | 21.52 | 23.66 | 21.31 | 23.66 | +10.00% | 41.01 | 10.53% |
| 2025-08-05 | 22.00 | 22.58 | 21.28 | 21.51 | -0.42% | 33.66 | 9.07% |
| 2025-08-04 | 19.79 | 21.88 | 19.79 | 21.60 | +7.46% | 29.72 | 8.24% |
| 2025-08-01 | 21.31 | 21.32 | 19.68 | 20.10 | -5.59% | 21.04 | 6.06% |
| 2025-07-31 | 20.28 | 21.30 | 20.21 | 21.29 | +3.00% | 24.65 | 6.90% |
| 2025-07-30 | 21.50 | 21.92 | 20.29 | 20.67 | -4.26% | 29.80 | 8.33% |
| 2025-07-29 | 21.10 | 22.22 | 20.74 | 21.59 | +2.13% | 34.16 | 9.36% |
| 2025-07-28 | 19.68 | 21.44 | 19.51 | 21.14 | +7.69% | 29.98 | 8.54% |
| 2025-07-25 | 19.46 | 20.00 | 19.12 | 19.63 | +1.66% | 18.70 | 5.61% |
| 2025-07-24 | 18.90 | 19.60 | 18.89 | 19.31 | +1.05% | 18.65 | 5.69% |
| 2025-07-23 | 19.40 | 20.08 | 19.06 | 19.11 | -3.53% | 25.68 | 7.78% |