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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.41 | 19.55 | 19.03 | 19.31 | -0.72% | 7.84 | 2.39% |
| 2025-09-15 | 19.82 | 19.88 | 19.43 | 19.45 | -1.82% | 10.49 | 3.15% |
| 2025-09-12 | 19.19 | 20.18 | 19.11 | 19.81 | +3.23% | 19.09 | 5.69% |
| 2025-09-11 | 18.88 | 19.44 | 18.63 | 19.19 | +1.80% | 10.50 | 3.24% |
| 2025-09-10 | 18.70 | 19.05 | 18.65 | 18.85 | +0.05% | 7.80 | 2.43% |
| 2025-09-09 | 19.08 | 19.82 | 18.72 | 18.84 | -1.88% | 15.79 | 4.82% |
| 2025-09-08 | 19.39 | 19.66 | 18.93 | 19.20 | -2.09% | 14.76 | 4.52% |
| 2025-09-05 | 19.00 | 20.38 | 18.03 | 19.61 | -1.66% | 22.79 | 7.01% |
| 2025-09-04 | 20.87 | 21.15 | 19.94 | 19.94 | -9.98% | 17.75 | 5.17% |
| 2025-09-03 | 24.73 | 25.21 | 22.15 | 22.15 | -10.00% | 25.00 | 6.37% |
| 2025-09-02 | 25.00 | 25.00 | 24.00 | 24.61 | -2.96% | 20.66 | 4.94% |
| 2025-09-01 | 26.05 | 26.14 | 24.35 | 25.36 | -1.40% | 30.14 | 6.97% |
| 2025-08-29 | 23.86 | 26.28 | 23.72 | 25.72 | +7.39% | 37.56 | 8.90% |
| 2025-08-28 | 24.00 | 24.00 | 22.74 | 23.95 | -0.58% | 26.33 | 6.62% |
| 2025-08-27 | 25.38 | 25.38 | 24.07 | 24.09 | -5.05% | 28.63 | 6.86% |
| 2025-08-26 | 25.63 | 26.29 | 25.30 | 25.37 | -1.82% | 25.37 | 5.84% |
| 2025-08-25 | 25.62 | 26.14 | 25.00 | 25.84 | +0.86% | 27.59 | 6.30% |
| 2025-08-22 | 25.05 | 25.67 | 24.80 | 25.62 | +1.87% | 25.77 | 5.99% |
| 2025-08-21 | 26.00 | 26.30 | 25.05 | 25.15 | -4.37% | 28.32 | 6.53% |
| 2025-08-20 | 26.70 | 27.13 | 25.97 | 26.30 | -1.39% | 31.03 | 6.87% |