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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.41 | 14.45 | 13.62 | 13.66 | -7.14% | 4.49 | 1.89% |
| 2026-03-20 | 15.02 | 15.15 | 14.71 | 14.71 | -2.26% | 2.56 | 1.01% |
| 2026-03-19 | 15.46 | 15.49 | 15.02 | 15.05 | -3.28% | 2.81 | 1.08% |
| 2026-03-18 | 15.82 | 15.87 | 15.49 | 15.56 | -1.64% | 2.71 | 1.02% |
| 2026-03-17 | 16.04 | 16.10 | 15.80 | 15.82 | -1.25% | 2.08 | 0.77% |
| 2026-03-16 | 15.90 | 16.04 | 15.80 | 16.02 | +0.75% | 2.19 | 0.81% |
| 2026-03-13 | 16.05 | 16.08 | 15.80 | 15.90 | -1.06% | 2.82 | 1.04% |
| 2026-03-12 | 16.25 | 16.26 | 16.03 | 16.07 | -1.83% | 3.46 | 1.26% |
| 2026-03-11 | 16.70 | 16.71 | 16.33 | 16.37 | -1.92% | 4.54 | 1.62% |
| 2026-03-10 | 16.55 | 16.82 | 16.55 | 16.69 | +0.97% | 2.84 | 1.00% |
| 2026-03-09 | 16.94 | 17.05 | 16.48 | 16.53 | -2.82% | 4.57 | 1.62% |
| 2026-03-06 | 17.15 | 17.23 | 16.99 | 17.01 | -1.28% | 4.30 | 1.48% |
| 2026-03-05 | 17.45 | 17.58 | 17.08 | 17.23 | -1.54% | 5.46 | 1.86% |
| 2026-03-04 | 17.09 | 17.75 | 16.82 | 17.50 | +1.10% | 6.22 | 2.10% |
| 2026-03-03 | 18.30 | 18.31 | 17.30 | 17.31 | -5.36% | 8.57 | 2.86% |
| 2026-03-02 | 18.00 | 18.37 | 17.88 | 18.29 | +5.42% | 15.26 | 4.95% |
| 2026-02-27 | 17.38 | 17.47 | 17.29 | 17.35 | -0.17% | 3.98 | 1.35% |
| 2026-02-26 | 17.38 | 17.43 | 17.18 | 17.38 | +0.17% | 3.82 | 1.30% |
| 2026-02-25 | 17.41 | 17.51 | 17.30 | 17.35 | -0.69% | 5.27 | 1.78% |
| 2026-02-24 | 16.99 | 17.67 | 16.95 | 17.47 | +3.80% | 6.95 | 2.36% |