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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.39 | 12.43 | 12.31 | 12.39 | +0.24% | 0.52 | 1.20% |
| 2026-02-13 | 12.42 | 12.50 | 12.32 | 12.36 | -0.40% | 0.60 | 1.36% |
| 2026-02-12 | 12.77 | 12.81 | 12.41 | 12.41 | -3.20% | 1.00 | 2.26% |
| 2026-02-11 | 13.08 | 13.08 | 12.77 | 12.82 | -2.51% | 0.82 | 1.80% |
| 2026-02-10 | 12.92 | 13.30 | 12.88 | 13.15 | +1.78% | 1.29 | 2.78% |
| 2026-02-09 | 12.82 | 13.00 | 12.73 | 12.92 | +1.89% | 0.71 | 1.56% |
| 2026-02-06 | 12.85 | 12.85 | 12.63 | 12.68 | -1.71% | 0.56 | 1.24% |
| 2026-02-05 | 12.80 | 12.99 | 12.78 | 12.90 | +0.39% | 0.50 | 1.10% |
| 2026-02-04 | 12.99 | 12.99 | 12.75 | 12.85 | -1.08% | 0.62 | 1.36% |
| 2026-02-03 | 13.17 | 13.19 | 12.88 | 12.99 | -0.54% | 0.75 | 1.64% |
| 2026-02-02 | 13.13 | 13.43 | 12.98 | 13.06 | -0.76% | 1.08 | 2.32% |
| 2026-01-30 | 12.93 | 13.39 | 12.81 | 13.16 | +1.78% | 1.54 | 3.32% |
| 2026-01-29 | 12.66 | 13.09 | 12.61 | 12.93 | +1.97% | 1.25 | 2.73% |
| 2026-01-28 | 12.59 | 12.85 | 12.50 | 12.68 | +0.79% | 0.74 | 1.66% |
| 2026-01-27 | 12.45 | 12.60 | 12.25 | 12.58 | +0.96% | 0.62 | 1.41% |
| 2026-01-26 | 12.52 | 12.57 | 12.30 | 12.46 | -0.48% | 0.52 | 1.19% |
| 2026-01-23 | 12.42 | 12.55 | 12.40 | 12.52 | +0.72% | 0.43 | 0.98% |
| 2026-01-22 | 12.29 | 12.46 | 12.26 | 12.43 | +1.14% | 0.39 | 0.88% |
| 2026-01-21 | 12.42 | 12.46 | 12.27 | 12.29 | -1.60% | 0.56 | 1.28% |
| 2026-01-20 | 12.34 | 12.51 | 12.27 | 12.49 | 0.00% | 0.55 | 1.25% |