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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.80 | 13.06 | 12.71 | 13.00 | +0.46% | 0.72 | 1.58% |
| 2025-12-17 | 13.08 | 13.20 | 12.57 | 12.94 | -1.22% | 0.82 | 1.79% |
| 2025-12-16 | 12.94 | 13.23 | 12.81 | 13.10 | +0.54% | 0.83 | 1.81% |
| 2025-12-15 | 13.10 | 13.21 | 12.85 | 13.03 | -1.96% | 1.25 | 2.72% |
| 2025-12-12 | 12.64 | 13.45 | 12.64 | 13.29 | +2.70% | 2.16 | 4.66% |
| 2025-12-11 | 12.48 | 13.72 | 12.20 | 12.94 | +3.77% | 1.50 | 3.29% |
| 2025-12-10 | 12.76 | 12.84 | 12.45 | 12.47 | -2.27% | 0.50 | 1.13% |
| 2025-12-09 | 12.60 | 12.90 | 12.52 | 12.76 | +1.11% | 0.55 | 1.23% |
| 2025-12-08 | 12.55 | 12.79 | 12.51 | 12.62 | +0.48% | 0.38 | 0.84% |
| 2025-12-05 | 12.49 | 12.70 | 12.38 | 12.56 | -1.10% | 0.35 | 0.80% |
| 2025-12-04 | 12.51 | 12.84 | 12.45 | 12.70 | +0.87% | 0.53 | 1.18% |
| 2025-12-03 | 12.43 | 12.62 | 12.36 | 12.59 | +0.72% | 0.32 | 0.73% |
| 2025-12-02 | 12.42 | 12.54 | 12.32 | 12.50 | 0.00% | 0.22 | 0.51% |
| 2025-12-01 | 12.62 | 12.66 | 12.43 | 12.50 | -0.79% | 0.35 | 0.79% |
| 2025-11-28 | 12.60 | 12.69 | 12.52 | 12.60 | -0.16% | 0.32 | 0.71% |
| 2025-11-27 | 12.58 | 12.75 | 12.56 | 12.62 | -0.16% | 0.32 | 0.72% |
| 2025-11-26 | 12.91 | 13.05 | 12.58 | 12.64 | -2.09% | 0.53 | 1.17% |
| 2025-11-25 | 12.44 | 13.01 | 12.39 | 12.91 | +4.28% | 0.84 | 1.87% |
| 2025-11-24 | 12.36 | 12.45 | 12.14 | 12.38 | +1.56% | 0.37 | 0.85% |
| 2025-11-21 | 12.42 | 12.59 | 12.06 | 12.19 | -2.40% | 0.48 | 1.11% |