内蒙一机 (600967) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.10	14.22	0.12	0.85%	14.08	14.35	163585	23254	0.96%
2026-04-30	14.12	14.10	0.01	0.07%	14.03	14.14	119136	16778	0.70%
2026-04-29	13.80	14.09	0.24	1.73%	13.80	14.14	132143	18551	0.78%
2026-04-28	14.20	13.85	-0.50	-3.48%	13.80	14.25	226430	31631	1.33%
2026-04-27	14.42	14.35	-0.07	-0.49%	14.30	14.46	111294	15979	0.65%
2026-04-24	14.61	14.42	-0.19	-1.30%	14.35	14.65	125883	18157	0.74%
2026-04-23	14.85	14.61	-0.28	-1.88%	14.57	14.94	169697	24933	1.00%
2026-04-22	14.85	14.89	-0.07	-0.47%	14.79	14.93	141511	21037	0.83%
2026-04-21	15.10	14.96	-0.11	-0.73%	14.90	15.25	214985	32320	1.26%
2026-04-20	14.87	15.07	0.16	1.07%	14.85	15.10	233927	35114	1.37%
2026-04-17	14.70	14.91	0.14	0.95%	14.56	14.93	211703	31231	1.24%
2026-04-16	14.71	14.77	0.01	0.07%	14.68	14.80	136700	20138	0.80%
2026-04-15	14.87	14.76	-0.10	-0.67%	14.72	14.95	169100	25107	0.99%
2026-04-14	14.76	14.86	0.10	0.68%	14.65	14.90	191373	28243	1.12%
2026-04-13	14.56	14.76	0.01	0.07%	14.56	14.91	211113	31062	1.24%
2026-04-10	15.23	14.75	0.30	2.08%	14.72	15.36	388196	58361	2.28%
2026-04-09	14.55	14.45	-0.20	-1.37%	14.38	14.76	174447	25310	1.03%
2026-04-08	14.37	14.65	0.39	2.73%	14.37	14.66	226731	33002	1.33%
2026-04-07	14.20	14.26	0.07	0.49%	14.15	14.30	104139	14826	0.61%
2026-04-03	14.70	14.19	-0.51	-3.47%	14.14	14.74	215377	30797	1.27%
2026-04-02	14.69	14.70	-0.03	-0.20%	14.56	14.96	209055	30823	1.23%
2026-04-01	14.85	14.73	0.01	0.07%	14.56	14.90	168775	24866	0.99%
2026-03-31	15.00	14.72	-0.38	-2.52%	14.69	15.15	262980	39122	1.55%
2026-03-30	14.70	15.10	0.21	1.41%	14.64	15.39	356319	53974	2.09%
2026-03-27	14.35	14.89	0.21	1.43%	14.32	15.20	362153	54193	2.13%
2026-03-26	15.13	14.68	-0.92	-5.90%	14.66	15.32	528559	79052	3.11%
2026-03-25	14.51	15.60	0.72	4.84%	14.23	16.02	844439	126054	4.96%
2026-03-24	13.93	14.88	1.22	8.93%	13.77	15.00	543205	79304	3.19%
2026-03-23	14.41	13.66	-1.05	-7.14%	13.62	14.45	321354	44943	1.89%
2026-03-20	15.02	14.71	-0.34	-2.26%	14.71	15.15	171741	25584	1.01%
2026-03-19	15.46	15.05	-0.51	-3.28%	15.02	15.49	184624	28052	1.08%
2026-03-18	15.82	15.56	-0.26	-1.64%	15.49	15.87	173879	27071	1.02%
2026-03-17	16.04	15.82	-0.20	-1.25%	15.80	16.10	130574	20779	0.77%
2026-03-16	15.90	16.02	0.12	0.75%	15.80	16.04	137780	21917	0.81%
2026-03-13	16.05	15.90	-0.17	-1.06%	15.80	16.08	176964	28223	1.04%
2026-03-12	16.25	16.07	-0.30	-1.83%	16.03	16.26	214718	34554	1.26%
2026-03-11	16.70	16.37	-0.32	-1.92%	16.33	16.71	275694	45373	1.62%
2026-03-10	16.55	16.69	0.16	0.97%	16.55	16.82	170071	28383	1.00%
2026-03-09	16.94	16.53	-0.48	-2.82%	16.48	17.05	275619	45747	1.62%
2026-03-06	17.15	17.01	-0.22	-1.28%	16.99	17.23	252113	43008	1.48%
2026-03-05	17.45	17.23	-0.27	-1.54%	17.08	17.58	316716	54568	1.86%
2026-03-04	17.09	17.50	0.19	1.10%	16.82	17.75	358235	62247	2.11%
2026-03-03	18.30	17.31	-0.98	-5.36%	17.30	18.31	487491	85688	2.86%
2026-03-02	18.00	18.29	0.94	5.42%	17.88	18.37	842263	152601	4.95%
2026-02-27	17.38	17.35	-0.03	-0.17%	17.29	17.47	229355	39810	1.35%
2026-02-26	17.38	17.38	0.03	0.17%	17.18	17.43	220632	38189	1.30%
2026-02-25	17.41	17.35	-0.12	-0.69%	17.30	17.51	303176	52726	1.78%
2026-02-24	16.99	17.47	0.64	3.80%	16.95	17.67	401227	69494	2.36%
2026-02-13	16.80	16.83	0.03	0.18%	16.74	17.00	181834	30688	1.07%
2026-02-12	16.76	16.80	0.01	0.06%	16.66	16.90	132908	22353	0.78%
2026-02-11	17.00	16.79	-0.16	-0.94%	16.76	17.02	147067	24821	0.86%
2026-02-10	16.95	16.95	0.01	0.06%	16.82	17.00	183668	31072	1.08%
2026-02-09	16.78	16.94	0.26	1.56%	16.78	17.08	200659	33948	1.18%
2026-02-06	16.69	16.68	0.00	0.00%	16.54	16.84	168631	28175	0.99%
2026-02-05	16.87	16.68	-0.18	-1.07%	16.62	16.95	172215	28862	1.01%
2026-02-04	16.85	16.86	0.01	0.06%	16.73	17.09	241122	40738	1.42%
2026-02-03	16.57	16.85	0.44	2.68%	16.50	16.86	196202	32851	1.15%
2026-02-02	16.80	16.41	-0.47	-2.78%	16.40	16.99	214185	35766	1.26%
2026-01-30	17.07	16.88	-0.22	-1.29%	16.61	17.27	253789	42818	1.49%
2026-01-29	17.20	17.10	-0.28	-1.61%	17.06	17.46	288945	49752	1.70%
2026-01-28	17.81	17.38	-0.58	-3.23%	17.32	18.04	421110	74108	2.47%
2026-01-27	17.77	17.96	0.09	0.50%	17.53	18.02	249006	44343	1.46%