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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.16 | 13.30 | 13.08 | 13.12 | -0.30% | 0.46 | 0.99% |
| 2025-07-22 | 13.19 | 13.21 | 13.06 | 13.16 | 0.00% | 0.33 | 0.71% |
| 2025-07-21 | 13.04 | 13.21 | 12.96 | 13.16 | +1.15% | 0.51 | 1.09% |
| 2025-07-18 | 12.94 | 13.05 | 12.91 | 13.01 | +0.77% | 0.38 | 0.82% |
| 2025-07-17 | 12.96 | 13.04 | 12.82 | 12.91 | -0.39% | 0.30 | 0.66% |
| 2025-07-16 | 12.91 | 13.03 | 12.88 | 12.96 | +0.47% | 0.33 | 0.72% |
| 2025-07-15 | 13.18 | 13.18 | 12.83 | 12.90 | -1.98% | 0.50 | 1.08% |
| 2025-07-14 | 13.19 | 13.19 | 13.05 | 13.16 | -0.15% | 0.33 | 0.72% |
| 2025-07-11 | 13.11 | 13.21 | 13.00 | 13.18 | +0.53% | 0.39 | 0.84% |
| 2025-07-10 | 13.11 | 13.21 | 13.01 | 13.11 | +0.08% | 0.39 | 0.84% |
| 2025-07-09 | 13.12 | 13.21 | 13.07 | 13.10 | +0.08% | 0.36 | 0.78% |
| 2025-07-08 | 13.08 | 13.29 | 13.06 | 13.09 | -0.15% | 0.35 | 0.76% |
| 2025-07-07 | 12.97 | 13.16 | 12.85 | 13.11 | +1.31% | 0.35 | 0.76% |
| 2025-07-04 | 13.03 | 13.03 | 12.80 | 12.94 | -0.31% | 0.30 | 0.65% |
| 2025-07-03 | 12.95 | 13.04 | 12.89 | 12.98 | +0.39% | 0.32 | 0.69% |
| 2025-07-02 | 12.88 | 13.09 | 12.82 | 12.93 | +0.31% | 0.40 | 0.88% |
| 2025-07-01 | 12.90 | 12.95 | 12.75 | 12.89 | -0.15% | 0.34 | 0.76% |
| 2025-06-30 | 12.66 | 13.03 | 12.64 | 12.91 | +2.14% | 0.61 | 1.34% |
| 2025-06-27 | 12.67 | 12.68 | 12.56 | 12.64 | +0.16% | 0.27 | 0.60% |
| 2025-06-26 | 12.64 | 12.64 | 12.49 | 12.62 | -0.16% | 0.26 | 0.59% |