内蒙新华 sh.603230
10.16
-0.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.38 | 13.41 | 13.29 | 13.41 | +0.15% | 0.33 | 0.69% |
| 2025-08-19 | 13.27 | 13.41 | 13.14 | 13.39 | +0.68% | 0.41 | 0.86% |
| 2025-08-18 | 13.22 | 13.47 | 13.15 | 13.30 | +0.68% | 0.52 | 1.11% |
| 2025-08-15 | 13.09 | 13.28 | 13.09 | 13.21 | +0.30% | 0.44 | 0.95% |
| 2025-08-14 | 13.44 | 13.44 | 13.12 | 13.17 | -1.64% | 0.37 | 0.79% |
| 2025-08-13 | 13.49 | 13.51 | 13.35 | 13.39 | -0.74% | 0.37 | 0.78% |
| 2025-08-12 | 13.52 | 13.58 | 13.41 | 13.49 | +0.37% | 0.32 | 0.66% |
| 2025-08-11 | 13.42 | 13.55 | 13.33 | 13.44 | 0.00% | 0.39 | 0.82% |
| 2025-08-08 | 13.41 | 13.44 | 13.24 | 13.44 | +0.30% | 0.35 | 0.75% |
| 2025-08-07 | 13.48 | 13.60 | 13.35 | 13.40 | -0.37% | 0.31 | 0.66% |
| 2025-08-06 | 13.52 | 13.66 | 13.39 | 13.45 | -0.66% | 0.35 | 0.73% |
| 2025-08-05 | 13.42 | 13.60 | 13.34 | 13.54 | +1.50% | 0.52 | 1.08% |
| 2025-08-04 | 13.34 | 13.35 | 13.15 | 13.34 | 0.00% | 0.36 | 0.76% |
| 2025-08-01 | 13.19 | 13.37 | 13.13 | 13.34 | +1.68% | 0.53 | 1.13% |
| 2025-07-31 | 13.42 | 13.47 | 13.09 | 13.12 | -2.02% | 0.47 | 1.00% |
| 2025-07-30 | 13.28 | 13.41 | 13.22 | 13.39 | +0.60% | 0.56 | 1.18% |
| 2025-07-29 | 13.30 | 13.35 | 13.08 | 13.31 | +0.45% | 0.45 | 0.97% |
| 2025-07-28 | 13.38 | 13.39 | 13.23 | 13.25 | -0.75% | 0.39 | 0.83% |
| 2025-07-25 | 13.28 | 13.43 | 13.24 | 13.35 | +0.53% | 0.42 | 0.88% |
| 2025-07-24 | 13.16 | 13.28 | 13.12 | 13.28 | +1.22% | 0.43 | 0.91% |