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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.48 | 18.62 | 18.21 | 18.26 | -1.56% | 5.15 | 1.65% |
| 2025-10-21 | 18.48 | 18.65 | 18.40 | 18.55 | +0.38% | 5.05 | 1.60% |
| 2025-10-20 | 18.78 | 18.88 | 18.36 | 18.48 | -0.59% | 6.34 | 2.01% |
| 2025-10-17 | 19.47 | 19.49 | 18.55 | 18.59 | -5.68% | 10.68 | 3.30% |
| 2025-10-16 | 19.62 | 20.17 | 19.60 | 19.71 | -0.40% | 10.04 | 2.97% |
| 2025-10-15 | 20.27 | 20.32 | 19.01 | 19.79 | -3.84% | 14.46 | 4.35% |
| 2025-10-14 | 21.66 | 21.66 | 20.41 | 20.58 | -4.01% | 23.16 | 6.53% |
| 2025-10-13 | 19.22 | 21.50 | 19.15 | 21.44 | +7.85% | 28.69 | 8.09% |
| 2025-10-10 | 18.65 | 20.18 | 18.63 | 19.88 | +6.14% | 22.08 | 6.63% |
| 2025-10-09 | 18.47 | 18.74 | 18.26 | 18.73 | -0.21% | 7.28 | 2.31% |
| 2025-09-30 | 18.36 | 18.88 | 18.36 | 18.77 | +2.23% | 7.18 | 2.26% |
| 2025-09-29 | 18.35 | 18.48 | 17.96 | 18.36 | +0.11% | 5.66 | 1.82% |
| 2025-09-26 | 18.41 | 18.80 | 18.30 | 18.34 | -0.60% | 7.50 | 2.38% |
| 2025-09-25 | 18.71 | 18.80 | 18.43 | 18.45 | -2.02% | 5.64 | 1.78% |
| 2025-09-24 | 18.75 | 18.86 | 18.54 | 18.83 | -0.21% | 5.06 | 1.59% |
| 2025-09-23 | 19.26 | 19.31 | 18.36 | 18.87 | -2.63% | 9.41 | 2.95% |
| 2025-09-22 | 19.40 | 19.68 | 19.12 | 19.38 | -0.67% | 8.35 | 2.54% |
| 2025-09-19 | 18.95 | 20.15 | 18.92 | 19.51 | +2.41% | 18.00 | 5.34% |
| 2025-09-18 | 19.45 | 19.70 | 18.75 | 19.05 | -2.11% | 10.51 | 3.20% |
| 2025-09-17 | 19.22 | 19.58 | 19.17 | 19.46 | +0.78% | 7.37 | 2.23% |