内蒙新华 sh.603230
10.17
+0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.14 | 10.24 | 10.04 | 10.17 | +0.79% | 0.13 | 0.37% |
| 2026-05-21 | 10.34 | 10.44 | 10.08 | 10.09 | -2.23% | 0.19 | 0.53% |
| 2026-05-20 | 10.56 | 10.56 | 10.28 | 10.32 | -2.27% | 0.15 | 0.41% |
| 2026-05-19 | 10.34 | 10.57 | 10.31 | 10.56 | +2.03% | 0.18 | 0.48% |
| 2026-05-18 | 10.43 | 10.48 | 10.21 | 10.35 | -0.77% | 0.20 | 0.56% |
| 2026-05-15 | 10.50 | 10.61 | 10.39 | 10.43 | -0.67% | 0.19 | 0.50% |
| 2026-05-14 | 10.70 | 10.73 | 10.50 | 10.50 | -1.69% | 0.18 | 0.49% |
| 2026-05-13 | 10.66 | 10.73 | 10.62 | 10.68 | +0.19% | 0.16 | 0.42% |
| 2026-05-12 | 10.85 | 10.88 | 10.64 | 10.66 | -1.75% | 0.20 | 0.54% |
| 2026-05-11 | 10.96 | 10.96 | 10.75 | 10.85 | -0.82% | 0.27 | 0.71% |
| 2026-05-08 | 10.90 | 10.97 | 10.84 | 10.94 | +0.64% | 0.21 | 0.56% |
| 2026-05-07 | 10.84 | 10.90 | 10.81 | 10.87 | +0.28% | 0.24 | 0.62% |
| 2026-05-06 | 10.75 | 10.84 | 10.74 | 10.84 | +0.74% | 0.30 | 0.79% |
| 2026-04-30 | 10.67 | 10.80 | 10.67 | 10.76 | +0.47% | 0.25 | 0.66% |
| 2026-04-29 | 10.58 | 10.73 | 10.58 | 10.71 | +1.04% | 0.32 | 0.84% |
| 2026-04-28 | 10.61 | 10.78 | 10.50 | 10.60 | -1.30% | 0.36 | 0.97% |
| 2026-04-27 | 10.85 | 10.87 | 10.67 | 10.74 | -0.92% | 0.48 | 1.26% |
| 2026-04-24 | 10.90 | 10.95 | 10.75 | 10.84 | -0.55% | 0.29 | 0.77% |
| 2026-04-23 | 11.05 | 11.06 | 10.89 | 10.90 | -1.62% | 0.37 | 0.95% |
| 2026-04-22 | 11.07 | 11.13 | 11.01 | 11.08 | +0.09% | 0.22 | 0.57% |