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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.80 | 17.00 | 16.74 | 16.83 | +0.18% | 3.07 | 1.07% |
| 2026-02-12 | 16.76 | 16.90 | 16.66 | 16.80 | +0.06% | 2.24 | 0.78% |
| 2026-02-11 | 17.00 | 17.02 | 16.76 | 16.79 | -0.94% | 2.48 | 0.86% |
| 2026-02-10 | 16.95 | 17.00 | 16.82 | 16.95 | +0.06% | 3.11 | 1.08% |
| 2026-02-09 | 16.78 | 17.08 | 16.78 | 16.94 | +1.56% | 3.39 | 1.18% |
| 2026-02-06 | 16.69 | 16.84 | 16.54 | 16.68 | 0.00% | 2.82 | 0.99% |
| 2026-02-05 | 16.87 | 16.95 | 16.62 | 16.68 | -1.07% | 2.89 | 1.01% |
| 2026-02-04 | 16.85 | 17.09 | 16.73 | 16.86 | +0.06% | 4.07 | 1.42% |
| 2026-02-03 | 16.57 | 16.86 | 16.50 | 16.85 | +2.68% | 3.29 | 1.15% |
| 2026-02-02 | 16.80 | 16.99 | 16.40 | 16.41 | -2.78% | 3.58 | 1.26% |
| 2026-01-30 | 17.07 | 17.27 | 16.61 | 16.88 | -1.29% | 4.28 | 1.49% |
| 2026-01-29 | 17.20 | 17.46 | 17.06 | 17.10 | -1.61% | 4.98 | 1.70% |
| 2026-01-28 | 17.81 | 18.04 | 17.32 | 17.38 | -3.23% | 7.41 | 2.47% |
| 2026-01-27 | 17.77 | 18.02 | 17.53 | 17.96 | +0.50% | 4.43 | 1.46% |
| 2026-01-26 | 18.50 | 18.50 | 17.77 | 17.87 | -3.41% | 7.65 | 2.49% |
| 2026-01-23 | 18.46 | 18.58 | 18.26 | 18.50 | +0.22% | 6.03 | 1.92% |
| 2026-01-22 | 18.26 | 18.69 | 18.25 | 18.46 | +1.10% | 5.65 | 1.80% |
| 2026-01-21 | 18.10 | 18.37 | 18.03 | 18.26 | +0.11% | 4.78 | 1.54% |
| 2026-01-20 | 18.91 | 19.05 | 18.10 | 18.24 | -4.45% | 10.46 | 3.35% |
| 2026-01-19 | 18.88 | 19.40 | 18.81 | 19.09 | -0.10% | 8.50 | 2.61% |