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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.55 | 12.67 | 12.38 | 12.49 | -1.50% | 0.58 | 1.32% |
| 2025-11-19 | 13.13 | 13.15 | 12.61 | 12.68 | -3.35% | 0.82 | 1.80% |
| 2025-11-18 | 12.95 | 13.24 | 12.86 | 13.12 | +1.31% | 0.95 | 2.05% |
| 2025-11-17 | 12.89 | 12.96 | 12.75 | 12.95 | +0.54% | 0.44 | 0.97% |
| 2025-11-14 | 12.83 | 13.00 | 12.80 | 12.88 | +0.16% | 0.60 | 1.30% |
| 2025-11-13 | 12.86 | 12.95 | 12.74 | 12.86 | 0.00% | 0.63 | 1.38% |
| 2025-11-12 | 12.62 | 12.89 | 12.60 | 12.86 | +1.82% | 0.74 | 1.64% |
| 2025-11-11 | 12.60 | 12.65 | 12.53 | 12.63 | +0.32% | 0.24 | 0.54% |
| 2025-11-10 | 12.50 | 12.61 | 12.44 | 12.59 | +0.96% | 0.30 | 0.67% |
| 2025-11-07 | 12.45 | 12.56 | 12.43 | 12.47 | -0.08% | 0.24 | 0.54% |
| 2025-11-06 | 12.52 | 12.53 | 12.39 | 12.48 | -0.48% | 0.24 | 0.55% |
| 2025-11-05 | 12.38 | 12.56 | 12.33 | 12.54 | +0.24% | 0.39 | 0.90% |
| 2025-11-04 | 12.49 | 12.52 | 12.37 | 12.51 | +0.16% | 0.33 | 0.75% |
| 2025-11-03 | 12.16 | 12.50 | 12.16 | 12.49 | +2.97% | 0.71 | 1.63% |
| 2025-10-31 | 12.11 | 12.17 | 12.05 | 12.13 | +0.08% | 0.46 | 1.06% |
| 2025-10-30 | 12.28 | 12.36 | 12.10 | 12.12 | -3.89% | 0.93 | 2.15% |
| 2025-10-29 | 12.48 | 12.63 | 12.35 | 12.61 | +1.04% | 0.38 | 0.86% |
| 2025-10-28 | 12.48 | 12.53 | 12.43 | 12.48 | +0.08% | 0.25 | 0.56% |
| 2025-10-27 | 12.53 | 12.57 | 12.36 | 12.47 | 0.00% | 0.31 | 0.71% |
| 2025-10-24 | 12.60 | 12.62 | 12.46 | 12.47 | -1.11% | 0.34 | 0.77% |