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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.70 | 15.91 | 15.55 | 15.87 | +0.57% | 3.23 | 1.21% |
| 2025-12-16 | 15.91 | 15.91 | 15.35 | 15.78 | -0.82% | 4.80 | 1.80% |
| 2025-12-15 | 16.23 | 16.25 | 15.90 | 15.91 | -3.11% | 4.56 | 1.67% |
| 2025-12-12 | 16.13 | 16.42 | 15.76 | 16.42 | +2.11% | 7.41 | 2.72% |
| 2025-12-11 | 16.41 | 16.45 | 16.05 | 16.08 | -1.71% | 3.62 | 1.31% |
| 2025-12-10 | 16.31 | 16.43 | 16.22 | 16.36 | -0.18% | 2.91 | 1.05% |
| 2025-12-09 | 16.60 | 16.70 | 16.35 | 16.39 | -1.86% | 3.89 | 1.39% |
| 2025-12-08 | 16.69 | 16.99 | 16.63 | 16.70 | +0.06% | 4.47 | 1.57% |
| 2025-12-05 | 16.51 | 16.71 | 16.31 | 16.69 | +0.79% | 3.54 | 1.25% |
| 2025-12-04 | 16.85 | 16.91 | 16.54 | 16.56 | -1.95% | 3.47 | 1.22% |
| 2025-12-03 | 17.12 | 17.16 | 16.88 | 16.89 | -1.52% | 3.25 | 1.13% |
| 2025-12-02 | 17.29 | 17.32 | 17.15 | 17.15 | -0.92% | 3.01 | 1.03% |
| 2025-12-01 | 17.20 | 17.37 | 17.17 | 17.31 | +0.23% | 2.97 | 1.01% |
| 2025-11-28 | 17.12 | 17.34 | 17.11 | 17.27 | +0.29% | 2.71 | 0.93% |
| 2025-11-27 | 17.22 | 17.35 | 17.18 | 17.22 | -0.17% | 2.98 | 1.01% |
| 2025-11-26 | 17.54 | 17.55 | 17.20 | 17.25 | -2.43% | 5.21 | 1.77% |
| 2025-11-25 | 17.75 | 17.89 | 17.53 | 17.68 | -2.43% | 7.67 | 2.54% |
| 2025-11-24 | 17.18 | 18.29 | 17.15 | 18.12 | +4.86% | 9.70 | 3.21% |
| 2025-11-21 | 17.25 | 17.83 | 16.86 | 17.28 | -1.37% | 7.95 | 2.69% |
| 2025-11-20 | 17.84 | 17.85 | 17.50 | 17.52 | -3.63% | 6.45 | 2.15% |