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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.67 | 19.88 | 19.11 | 19.11 | -4.02% | 11.22 | 3.40% |
| 2026-01-15 | 19.90 | 20.51 | 19.35 | 19.91 | +1.48% | 17.46 | 5.11% |
| 2026-01-14 | 20.20 | 20.58 | 19.41 | 19.62 | -3.73% | 22.33 | 6.55% |
| 2026-01-13 | 19.25 | 21.40 | 18.60 | 20.38 | +4.30% | 32.62 | 9.79% |
| 2026-01-12 | 20.00 | 20.02 | 19.18 | 19.54 | +2.57% | 24.47 | 7.36% |
| 2026-01-09 | 19.40 | 19.60 | 18.90 | 19.05 | +1.71% | 30.47 | 9.32% |
| 2026-01-08 | 16.97 | 18.73 | 16.93 | 18.73 | +9.98% | 27.51 | 8.86% |
| 2026-01-07 | 17.49 | 17.49 | 17.01 | 17.03 | -2.69% | 8.01 | 2.74% |
| 2026-01-06 | 17.16 | 17.78 | 16.94 | 17.50 | +1.92% | 11.99 | 4.06% |
| 2026-01-05 | 16.90 | 17.50 | 16.70 | 17.17 | +2.20% | 10.34 | 3.56% |
| 2025-12-31 | 16.41 | 16.88 | 16.31 | 16.80 | +1.82% | 7.09 | 2.50% |
| 2025-12-30 | 16.44 | 16.70 | 16.30 | 16.50 | +0.43% | 4.69 | 1.67% |
| 2025-12-29 | 16.40 | 16.49 | 16.36 | 16.43 | +0.55% | 3.55 | 1.27% |
| 2025-12-26 | 16.42 | 16.49 | 16.24 | 16.34 | -0.55% | 3.41 | 1.22% |
| 2025-12-25 | 16.30 | 16.48 | 16.27 | 16.43 | +0.74% | 3.60 | 1.29% |
| 2025-12-24 | 15.88 | 16.36 | 15.87 | 16.31 | +1.94% | 4.05 | 1.47% |
| 2025-12-23 | 16.16 | 16.30 | 15.92 | 16.00 | -1.66% | 3.11 | 1.14% |
| 2025-12-22 | 16.11 | 16.36 | 16.07 | 16.27 | +1.37% | 3.86 | 1.40% |
| 2025-12-19 | 15.79 | 16.09 | 15.77 | 16.05 | +1.26% | 3.59 | 1.32% |
| 2025-12-18 | 15.78 | 16.06 | 15.69 | 15.85 | -0.13% | 3.39 | 1.25% |