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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.10 | 15.25 | 14.90 | 14.96 | -0.73% | 3.23 | 1.26% |
| 2026-04-20 | 14.87 | 15.10 | 14.85 | 15.07 | +1.07% | 3.51 | 1.37% |
| 2026-04-17 | 14.70 | 14.93 | 14.56 | 14.91 | +0.95% | 3.12 | 1.24% |
| 2026-04-16 | 14.71 | 14.80 | 14.68 | 14.77 | +0.07% | 2.01 | 0.80% |
| 2026-04-15 | 14.87 | 14.95 | 14.72 | 14.76 | -0.67% | 2.51 | 0.99% |
| 2026-04-14 | 14.76 | 14.90 | 14.65 | 14.86 | +0.68% | 2.82 | 1.12% |
| 2026-04-13 | 14.56 | 14.91 | 14.56 | 14.76 | +0.07% | 3.11 | 1.24% |
| 2026-04-10 | 15.23 | 15.36 | 14.72 | 14.75 | +2.08% | 5.84 | 2.28% |
| 2026-04-09 | 14.55 | 14.76 | 14.38 | 14.45 | -1.37% | 2.53 | 1.03% |
| 2026-04-08 | 14.37 | 14.66 | 14.37 | 14.65 | +2.73% | 3.30 | 1.33% |
| 2026-04-07 | 14.20 | 14.30 | 14.15 | 14.26 | +0.49% | 1.48 | 0.61% |
| 2026-04-03 | 14.70 | 14.74 | 14.14 | 14.19 | -3.47% | 3.08 | 1.27% |
| 2026-04-02 | 14.69 | 14.96 | 14.56 | 14.70 | -0.20% | 3.08 | 1.23% |
| 2026-04-01 | 14.85 | 14.90 | 14.56 | 14.73 | +0.07% | 2.49 | 0.99% |
| 2026-03-31 | 15.00 | 15.15 | 14.69 | 14.72 | -2.52% | 3.91 | 1.55% |
| 2026-03-30 | 14.70 | 15.39 | 14.64 | 15.10 | +1.41% | 5.40 | 2.09% |
| 2026-03-27 | 14.35 | 15.20 | 14.32 | 14.89 | +1.43% | 5.42 | 2.13% |
| 2026-03-26 | 15.13 | 15.32 | 14.66 | 14.68 | -5.90% | 7.91 | 3.11% |
| 2026-03-25 | 14.51 | 16.02 | 14.23 | 15.60 | +4.84% | 12.61 | 4.96% |
| 2026-03-24 | 13.93 | 15.00 | 13.77 | 14.88 | +8.93% | 7.93 | 3.19% |