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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.66 | 18.62 | 17.60 | 18.18 | +1.79% | 9.73 | 3.14% |
| 2025-11-18 | 19.00 | 19.07 | 17.85 | 17.86 | -5.95% | 12.22 | 3.96% |
| 2025-11-17 | 18.40 | 19.29 | 18.40 | 18.99 | +7.90% | 19.10 | 5.95% |
| 2025-11-14 | 17.42 | 17.92 | 17.38 | 17.60 | +1.09% | 5.52 | 1.83% |
| 2025-11-13 | 17.14 | 17.52 | 17.11 | 17.41 | +1.46% | 4.39 | 1.48% |
| 2025-11-12 | 17.96 | 18.00 | 17.01 | 17.16 | -4.45% | 7.67 | 2.59% |
| 2025-11-11 | 18.00 | 18.14 | 17.93 | 17.96 | -0.39% | 3.07 | 1.00% |
| 2025-11-10 | 18.16 | 18.18 | 17.81 | 18.03 | -0.83% | 5.06 | 1.65% |
| 2025-11-07 | 18.46 | 18.46 | 18.16 | 18.18 | -1.68% | 4.43 | 1.43% |
| 2025-11-06 | 18.44 | 18.52 | 18.35 | 18.49 | +0.33% | 3.62 | 1.16% |
| 2025-11-05 | 18.18 | 18.57 | 18.13 | 18.43 | +0.27% | 3.73 | 1.19% |
| 2025-11-04 | 18.53 | 18.73 | 18.30 | 18.38 | -1.45% | 4.77 | 1.51% |
| 2025-11-03 | 18.79 | 18.79 | 18.45 | 18.65 | -0.75% | 4.31 | 1.36% |
| 2025-10-31 | 18.73 | 18.83 | 18.65 | 18.79 | +0.32% | 4.10 | 1.28% |
| 2025-10-30 | 19.11 | 19.12 | 18.70 | 18.73 | -3.15% | 7.97 | 2.48% |
| 2025-10-29 | 19.61 | 19.62 | 19.06 | 19.34 | -2.32% | 11.93 | 3.63% |
| 2025-10-28 | 19.03 | 20.00 | 18.65 | 19.80 | +6.45% | 18.60 | 5.64% |
| 2025-10-27 | 18.54 | 18.66 | 18.41 | 18.60 | +0.32% | 6.74 | 2.14% |
| 2025-10-24 | 18.19 | 18.95 | 18.19 | 18.54 | +1.53% | 7.76 | 2.45% |
| 2025-10-23 | 18.20 | 18.64 | 18.10 | 18.26 | 0.00% | 6.41 | 2.06% |