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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.36 | 11.72 | 11.31 | 11.68 | +3.73% | 0.32 | 0.78% |
| 2026-03-23 | 11.77 | 11.82 | 11.03 | 11.26 | -4.98% | 0.51 | 1.27% |
| 2026-03-20 | 11.99 | 12.03 | 11.82 | 11.85 | -0.59% | 0.40 | 0.95% |
| 2026-03-19 | 11.95 | 12.08 | 11.84 | 11.92 | -0.67% | 0.32 | 0.74% |
| 2026-03-18 | 11.80 | 12.01 | 11.70 | 12.00 | +1.61% | 0.33 | 0.79% |
| 2026-03-17 | 11.93 | 11.94 | 11.75 | 11.81 | -0.92% | 0.23 | 0.55% |
| 2026-03-16 | 11.82 | 11.98 | 11.66 | 11.92 | +0.93% | 0.30 | 0.72% |
| 2026-03-13 | 11.63 | 11.84 | 11.60 | 11.81 | +1.20% | 0.32 | 0.76% |
| 2026-03-12 | 11.74 | 11.76 | 11.63 | 11.67 | -0.60% | 0.21 | 0.50% |
| 2026-03-11 | 11.83 | 11.87 | 11.70 | 11.74 | -0.76% | 0.24 | 0.59% |
| 2026-03-10 | 11.73 | 11.88 | 11.67 | 11.83 | +1.46% | 0.23 | 0.54% |
| 2026-03-09 | 11.60 | 11.71 | 11.46 | 11.66 | -0.60% | 0.33 | 0.80% |
| 2026-03-06 | 11.57 | 11.75 | 11.51 | 11.73 | +1.38% | 0.21 | 0.51% |
| 2026-03-05 | 11.56 | 11.63 | 11.51 | 11.57 | +0.96% | 0.23 | 0.56% |
| 2026-03-04 | 11.50 | 11.59 | 11.37 | 11.46 | -1.12% | 0.26 | 0.65% |
| 2026-03-03 | 11.95 | 12.04 | 11.54 | 11.59 | -3.58% | 0.68 | 1.64% |
| 2026-03-02 | 12.40 | 12.41 | 12.02 | 12.02 | -3.76% | 0.90 | 2.08% |
| 2026-02-27 | 12.45 | 12.51 | 12.41 | 12.49 | +0.40% | 0.40 | 0.91% |
| 2026-02-26 | 12.45 | 12.52 | 12.39 | 12.44 | -0.08% | 0.37 | 0.84% |
| 2026-02-25 | 12.43 | 12.58 | 12.38 | 12.45 | +0.48% | 0.53 | 1.20% |