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
2026-08-21	10.73	10.81	0.00	0.00%	10.62	10.84	102156	10972	0.60%
2026-08-20	10.73	10.81	0.10	0.93%	10.73	10.86	118682	12827	0.70%
2026-08-19	11.23	10.71	-0.48	-4.29%	10.71	11.27	238158	25867	1.40%
2026-08-18	11.58	11.19	-0.41	-3.53%	11.15	11.58	270211	30484	1.59%
2026-08-17	11.50	11.60	0.04	0.35%	11.49	11.66	185358	21489	1.09%
2026-08-14	11.61	11.56	-0.05	-0.43%	11.50	11.77	191008	22163	1.12%
2026-08-13	11.75	11.61	-0.16	-1.36%	11.57	11.86	275585	32198	1.62%
2026-08-12	11.81	11.77	-0.05	-0.42%	11.73	11.91	220900	26020	1.30%
2026-08-11	12.03	11.82	-0.38	-3.11%	11.76	12.04	412291	48879	2.42%
2026-08-10	11.46	12.20	0.75	6.55%	11.44	12.25	677039	81178	3.98%
2026-08-07	11.36	11.45	0.03	0.26%	11.22	11.51	186779	21250	1.10%
2026-08-06	11.65	11.42	-0.20	-1.72%	11.35	11.65	243147	27860	1.43%
2026-08-05	11.56	11.62	0.04	0.35%	11.50	11.67	220674	25586	1.30%
2026-08-04	11.62	11.58	-0.04	-0.34%	11.45	11.68	216946	25120	1.27%
2026-08-03	11.49	11.62	0.02	0.17%	11.46	11.68	208586	24192	1.23%
2026-07-31	11.34	11.60	0.00	0.00%	11.28	11.71	350506	40394	2.06%
2026-07-30	11.40	11.60	0.12	1.05%	11.36	12.06	421418	49273	2.48%
2026-07-29	11.09	11.48	0.20	1.77%	11.05	11.55	324069	36732	1.90%
2026-07-28	11.68	11.28	-0.62	-5.21%	11.13	11.81	476752	53995	2.80%
2026-07-27	11.17	11.90	0.34	2.94%	11.01	12.00	606503	70948	3.56%
2026-07-24	11.10	11.56	0.42	3.77%	11.03	12.25	701340	82210	4.12%
2026-07-23	10.37	11.14	0.71	6.81%	10.36	11.35	446402	48832	2.62%
2026-07-22	10.48	10.43	-0.06	-0.57%	10.35	10.55	125721	13113	0.74%
2026-07-21	10.38	10.49	0.13	1.25%	10.37	10.57	183604	19239	1.08%
2026-07-20	10.22	10.36	0.20	1.97%	10.17	10.49	166239	17197	0.98%
2026-07-17	10.43	10.16	-0.27	-2.59%	10.09	10.49	136057	13970	0.80%
2026-07-16	10.31	10.43	0.08	0.77%	10.22	10.53	123333	12833	0.72%
2026-07-15	10.18	10.35	0.19	1.87%	10.12	10.42	123109	12716	0.72%
2026-07-14	10.23	10.16	-0.07	-0.68%	10.02	10.24	121085	12247	0.71%
2026-07-13	10.85	10.23	-0.69	-6.32%	10.23	10.90	251024	26124	1.48%
2026-07-10	10.51	10.92	0.37	3.51%	10.42	11.17	268319	29239	1.58%
2026-07-09	10.53	10.55	0.09	0.86%	10.28	10.64	138064	14419	0.81%
2026-07-08	10.66	10.56	-0.13	-1.22%	10.53	10.80	127856	13602	0.75%
2026-07-07	11.10	10.69	-0.42	-3.78%	10.67	11.18	148168	16093	0.87%
2026-07-06	11.30	11.11	-0.23	-2.03%	11.08	11.45	177803	19933	1.04%
2026-07-03	10.99	11.34	0.42	3.85%	10.95	11.43	246105	27640	1.45%
2026-07-02	10.91	10.92	-0.10	-0.91%	10.90	11.21	177219	19625	1.04%
2026-07-01	10.80	11.02	0.17	1.57%	10.80	11.18	193296	21340	1.14%
2026-06-30	10.90	10.85	0.15	1.40%	10.70	10.91	129959	14054	0.76%
2026-06-29	10.72	10.70	-0.15	-1.38%	10.50	10.80	166104	17699	0.98%
2026-06-26	11.19	10.85	-0.32	-2.86%	10.79	11.22	193400	21070	1.14%
2026-06-25	11.19	11.17	-0.11	-0.98%	11.04	11.32	154992	17320	0.91%
2026-06-24	11.59	11.28	-0.29	-2.51%	11.16	11.60	167666	18908	0.99%
2026-06-23	11.85	11.57	-0.28	-2.36%	11.54	11.96	145162	17105	0.85%
2026-06-22	11.73	11.85	0.12	1.02%	11.38	11.86	193298	22361	1.14%
2026-06-18	11.86	11.73	-0.16	-1.35%	11.69	12.01	128732	15240	0.76%
2026-06-17	12.13	11.89	-0.25	-2.06%	11.85	12.14	126059	15058	0.74%
2026-06-16	12.13	12.14	0.01	0.08%	11.98	12.19	120047	14523	0.71%
2026-06-15	12.00	12.13	0.15	1.25%	11.98	12.20	171028	20695	1.00%
2026-06-12	11.61	11.98	0.39	3.36%	11.61	12.13	245063	29278	1.44%
2026-06-11	11.83	11.59	-0.37	-3.09%	11.57	11.93	160997	18775	0.95%
2026-06-10	11.77	11.96	0.18	1.53%	11.72	12.50	266947	32347	1.57%
2026-06-09	11.71	11.78	0.07	0.60%	11.54	11.80	119243	13965	0.70%
2026-06-08	11.83	11.71	-0.33	-2.74%	11.58	12.10	158086	18665	0.93%
2026-06-05	11.92	12.04	0.02	0.17%	11.82	12.20	154772	18611	0.91%
2026-06-04	12.24	12.02	-0.25	-2.04%	11.90	12.24	160678	19361	0.94%
2026-06-03	12.38	12.27	-0.12	-0.97%	12.21	12.44	142392	17544	0.84%
2026-06-02	12.70	12.39	-0.36	-2.82%	12.34	12.75	128065	15947	0.75%
2026-06-01	12.67	12.75	0.08	0.63%	12.67	12.81	80430	10242	0.47%
2026-05-29	12.82	12.67	-0.13	-1.02%	12.66	12.99	137904	17698	0.81%
2026-05-28	12.77	12.80	0.11	0.87%	12.71	12.87	113794	14574	0.67%
2026-05-27	13.00	12.69	-0.46	-3.50%	12.66	13.14	168737	21628	0.99%
2026-05-26	13.02	13.15	0.03	0.23%	12.80	13.40	206832	26905	1.22%
2026-05-25	13.25	13.12	-0.19	-1.43%	13.01	13.36	165444	21673	0.97%
2026-05-22	13.38	13.31	-0.06	-0.45%	13.26	13.43	112923	15045	0.66%
2026-05-21	13.66	13.37	-0.29	-2.12%	13.36	13.78	153515	20844	0.90%
2026-05-20	13.83	13.66	-0.18	-1.30%	13.62	13.88	130878	17910	0.77%
2026-05-19	13.90	13.84	-0.06	-0.43%	13.76	13.94	115638	15989	0.68%
2026-05-18	13.98	13.90	-0.14	-1.00%	13.84	14.04	130236	18098	0.77%
2026-05-15	14.02	14.04	0.04	0.29%	13.93	14.16	181013	25418	1.06%
2026-05-14	14.36	14.00	-0.37	-2.57%	14.00	14.37	214283	30241	1.26%
2026-05-13	14.58	14.37	-0.37	-2.51%	14.30	14.61	331677	47694	1.95%