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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.69 | 12.70 | 12.54 | 12.56 | -1.02% | 0.51 | 1.14% |
| 2025-09-16 | 12.76 | 12.83 | 12.62 | 12.69 | -0.47% | 0.44 | 0.97% |
| 2025-09-15 | 12.86 | 12.87 | 12.68 | 12.75 | -1.01% | 0.45 | 0.99% |
| 2025-09-12 | 12.90 | 13.23 | 12.88 | 12.88 | -0.69% | 0.62 | 1.34% |
| 2025-09-11 | 12.70 | 12.99 | 12.49 | 12.97 | +2.13% | 0.77 | 1.72% |
| 2025-09-10 | 12.61 | 12.74 | 12.58 | 12.70 | +0.71% | 0.47 | 1.06% |
| 2025-09-09 | 12.78 | 12.83 | 12.56 | 12.61 | -1.79% | 0.71 | 1.59% |
| 2025-09-08 | 12.77 | 12.88 | 12.72 | 12.84 | +0.55% | 0.61 | 1.35% |
| 2025-09-05 | 12.80 | 12.81 | 12.55 | 12.77 | -0.31% | 0.83 | 1.85% |
| 2025-09-04 | 12.64 | 12.90 | 12.64 | 12.81 | +1.03% | 0.84 | 1.86% |
| 2025-09-03 | 12.90 | 12.99 | 12.63 | 12.68 | -2.31% | 0.88 | 1.93% |
| 2025-09-02 | 13.60 | 13.61 | 12.84 | 12.98 | -4.98% | 1.65 | 3.57% |
| 2025-09-01 | 14.01 | 14.06 | 13.36 | 13.66 | -3.05% | 2.27 | 4.70% |
| 2025-08-29 | 14.74 | 14.93 | 14.00 | 14.09 | -6.44% | 3.14 | 6.16% |
| 2025-08-28 | 14.20 | 15.53 | 14.07 | 15.06 | +2.87% | 3.37 | 6.49% |
| 2025-08-27 | 13.91 | 15.32 | 13.75 | 14.64 | +5.10% | 2.71 | 5.21% |
| 2025-08-26 | 13.60 | 14.13 | 13.47 | 13.93 | +2.43% | 0.89 | 1.82% |
| 2025-08-25 | 13.60 | 13.75 | 13.48 | 13.60 | +0.89% | 0.65 | 1.36% |
| 2025-08-22 | 13.50 | 13.55 | 13.32 | 13.48 | +0.07% | 0.45 | 0.95% |
| 2025-08-21 | 13.44 | 13.55 | 13.40 | 13.47 | +0.45% | 0.45 | 0.95% |