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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.68 | 22.00 | 19.63 | 19.81 | -4.21% | 43.69 | 12.38% |
| 2025-07-21 | 19.19 | 21.10 | 18.68 | 20.68 | +7.76% | 34.78 | 10.22% |
| 2025-07-18 | 18.22 | 19.58 | 18.05 | 19.19 | +5.67% | 31.36 | 9.85% |
| 2025-07-17 | 17.05 | 18.36 | 17.02 | 18.16 | +5.89% | 21.50 | 7.08% |
| 2025-07-16 | 17.50 | 17.56 | 17.10 | 17.15 | -2.67% | 10.47 | 3.55% |
| 2025-07-15 | 17.99 | 17.99 | 17.27 | 17.62 | -2.44% | 13.96 | 4.68% |
| 2025-07-14 | 17.80 | 18.48 | 17.59 | 18.06 | +0.84% | 15.24 | 4.94% |
| 2025-07-11 | 17.79 | 18.19 | 17.43 | 17.91 | -0.33% | 14.60 | 4.84% |
| 2025-07-10 | 17.49 | 18.28 | 16.99 | 17.97 | +1.52% | 18.85 | 6.25% |
| 2025-07-09 | 17.47 | 18.49 | 17.26 | 17.70 | +2.07% | 21.17 | 6.93% |
| 2025-07-08 | 17.57 | 17.58 | 17.13 | 17.34 | -2.30% | 14.83 | 5.02% |
| 2025-07-07 | 16.81 | 17.87 | 16.64 | 17.75 | +5.82% | 22.53 | 7.58% |
| 2025-07-04 | 16.92 | 17.21 | 16.65 | 16.77 | -1.12% | 18.20 | 6.31% |
| 2025-07-03 | 17.25 | 17.78 | 16.76 | 16.96 | -2.01% | 22.30 | 7.62% |
| 2025-07-02 | 18.34 | 18.48 | 17.31 | 17.31 | -9.99% | 27.48 | 9.06% |
| 2025-07-01 | 19.80 | 20.56 | 18.33 | 19.24 | -0.21% | 53.94 | 16.23% |
| 2025-06-30 | 17.67 | 19.27 | 17.41 | 19.27 | +10.01% | 37.93 | 11.87% |
| 2025-06-27 | 15.62 | 17.52 | 15.61 | 17.52 | +10.01% | 35.24 | 12.21% |
| 2025-06-26 | 15.64 | 17.29 | 15.35 | 15.93 | 0.00% | 27.75 | 9.93% |
| 2025-06-25 | 14.84 | 16.20 | 14.73 | 15.93 | +8.19% | 23.79 | 8.88% |