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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.07 | 11.13 | 11.01 | 11.08 | +0.09% | 0.22 | 0.57% |
| 2026-04-21 | 11.13 | 11.13 | 11.03 | 11.07 | -0.72% | 0.32 | 0.82% |
| 2026-04-20 | 11.11 | 11.16 | 11.06 | 11.15 | -0.09% | 0.29 | 0.73% |
| 2026-04-17 | 11.17 | 11.17 | 11.07 | 11.16 | -0.53% | 0.36 | 0.93% |
| 2026-04-16 | 11.16 | 11.26 | 11.09 | 11.22 | +0.54% | 0.51 | 1.29% |
| 2026-04-15 | 11.25 | 11.28 | 11.14 | 11.16 | -1.33% | 0.75 | 1.91% |
| 2026-04-14 | 11.30 | 11.44 | 11.11 | 11.31 | -0.09% | 1.23 | 3.09% |
| 2026-04-13 | 11.99 | 11.99 | 11.32 | 11.32 | -9.94% | 2.88 | 7.05% |
| 2026-04-10 | 13.40 | 13.40 | 12.40 | 12.57 | +3.20% | 5.02 | 10.79% |
| 2026-04-09 | 12.25 | 12.40 | 12.14 | 12.18 | -1.22% | 0.36 | 0.83% |
| 2026-04-08 | 12.21 | 12.38 | 12.15 | 12.33 | +1.31% | 0.56 | 1.28% |
| 2026-04-07 | 11.85 | 12.22 | 11.74 | 12.17 | +2.44% | 0.53 | 1.24% |
| 2026-04-03 | 12.12 | 12.12 | 11.75 | 11.88 | -1.33% | 0.39 | 0.92% |
| 2026-04-02 | 11.84 | 12.12 | 11.75 | 12.04 | +1.60% | 0.61 | 1.43% |
| 2026-04-01 | 11.98 | 12.00 | 11.62 | 11.85 | -0.25% | 0.48 | 1.14% |
| 2026-03-31 | 12.20 | 12.26 | 11.87 | 11.88 | -2.62% | 0.49 | 1.16% |
| 2026-03-30 | 12.15 | 12.22 | 12.07 | 12.20 | +0.16% | 0.28 | 0.65% |
| 2026-03-27 | 11.85 | 12.24 | 11.81 | 12.18 | +1.92% | 0.47 | 1.09% |
| 2026-03-26 | 11.83 | 12.03 | 11.75 | 11.95 | +0.84% | 0.35 | 0.84% |
| 2026-03-25 | 11.68 | 11.92 | 11.60 | 11.85 | +1.46% | 0.30 | 0.72% |