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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.61 | 15.04 | 12.99 | 14.72 | +7.33% | 14.00 | 5.77% |
| 2025-06-23 | 13.42 | 13.75 | 13.31 | 13.72 | +4.64% | 7.30 | 3.16% |
| 2025-06-20 | 13.76 | 13.79 | 13.07 | 13.11 | -5.80% | 6.58 | 2.86% |
| 2025-06-19 | 13.51 | 14.14 | 13.15 | 13.92 | +1.60% | 7.94 | 3.44% |
| 2025-06-18 | 12.95 | 14.24 | 12.90 | 13.70 | +5.61% | 8.27 | 3.56% |
| 2025-06-17 | 12.57 | 13.18 | 12.48 | 12.97 | +3.17% | 5.61 | 2.54% |
| 2025-06-16 | 12.56 | 12.92 | 12.39 | 12.57 | +0.16% | 4.22 | 1.96% |
| 2025-06-13 | 12.30 | 12.67 | 12.13 | 12.55 | +3.11% | 5.65 | 2.66% |
| 2025-06-12 | 12.43 | 12.43 | 12.16 | 12.17 | -2.63% | 2.78 | 1.33% |
| 2025-06-11 | 12.44 | 12.61 | 12.35 | 12.50 | 0.00% | 2.39 | 1.13% |
| 2025-06-10 | 12.45 | 12.80 | 12.20 | 12.50 | -0.40% | 4.30 | 2.02% |
| 2025-06-09 | 12.07 | 12.83 | 12.03 | 12.55 | +4.22% | 7.42 | 3.47% |
| 2025-06-06 | 12.12 | 12.51 | 12.01 | 12.04 | -0.82% | 3.39 | 1.63% |
| 2025-06-05 | 12.09 | 12.42 | 11.80 | 12.14 | +0.16% | 3.08 | 1.49% |
| 2025-06-04 | 12.24 | 12.31 | 12.08 | 12.12 | -1.62% | 3.57 | 1.72% |
| 2025-06-03 | 12.46 | 12.61 | 12.25 | 12.32 | -1.04% | 3.76 | 1.78% |
| 2025-05-30 | 12.15 | 12.70 | 11.96 | 12.45 | +1.96% | 5.03 | 2.39% |
| 2025-05-29 | 12.35 | 12.35 | 11.98 | 12.21 | -0.57% | 4.04 | 1.94% |
| 2025-05-28 | 12.07 | 12.43 | 11.95 | 12.28 | +2.15% | 5.15 | 2.47% |
| 2025-05-27 | 11.78 | 12.15 | 11.73 | 12.02 | +2.03% | 4.68 | 2.30% |