致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 08:05:48 休市中

内蒙一机 (600967) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 9.80 9.90 0.04 0.41% 9.70 10.15 334939 33120 1.97%
2025-04-07 10.28 9.86 -1.10 -10.04% 9.86 10.68 267153 27065 1.57%
2025-04-03 10.61 10.96 0.10 0.92% 10.60 11.05 206509 22453 1.22%
2025-04-02 10.70 10.86 0.12 1.12% 10.61 11.14 257876 28142 1.52%
2025-04-01 10.81 10.74 0.00 0.00% 10.72 10.95 238591 25832 1.40%
2025-03-31 11.00 10.74 -0.43 -3.85% 10.38 11.00 443922 47307 2.61%
2025-03-28 11.55 11.17 -0.42 -3.62% 11.15 11.67 407126 46332 2.40%
2025-03-27 11.11 11.59 0.44 3.95% 10.88 11.92 661378 76243 3.89%
2025-03-26 11.09 11.15 0.10 0.90% 11.02 11.32 299817 33517 1.76%
2025-03-25 11.14 11.05 -0.09 -0.81% 11.00 11.29 315640 35183 1.86%
2025-03-24 11.30 11.14 -0.23 -2.02% 10.93 11.47 408090 45415 2.40%
2025-03-21 11.80 11.37 -0.62 -5.17% 11.34 11.95 537386 62232 3.16%
2025-03-20 11.59 11.99 0.37 3.18% 11.54 12.13 771004 91564 4.54%
2025-03-19 11.58 11.62 -0.05 -0.43% 11.41 11.78 539088 62518 3.17%
2025-03-18 11.80 11.67 -0.25 -2.10% 11.56 12.16 709965 83452 4.18%
2025-03-17 11.80 11.92 0.04 0.34% 11.71 12.37 969370 116501 5.71%
2025-03-14 12.55 11.88 -1.32 -10.00% 11.88 12.58 1497433 179684 8.81%
2025-03-13 12.80 13.20 1.00 8.20% 12.37 13.40 1628374 208217 9.58%
2025-03-12 11.88 12.20 1.11 10.01% 11.55 12.20 762048 91753 4.49%
2025-03-11 9.98 11.09 1.01 10.02% 9.87 11.09 487694 52505 2.87%
2025-03-10 10.38 10.08 -0.06 -0.59% 10.07 10.38 226701 23069 1.33%
2025-03-07 10.03 10.14 0.08 0.80% 9.97 10.27 239869 24299 1.41%
2025-03-06 10.21 10.06 -0.08 -0.79% 9.93 10.23 264382 26543 1.56%
2025-03-05 10.00 10.14 -0.02 -0.20% 9.99 10.47 266829 26993 1.57%
2025-03-04 9.70 10.16 0.55 5.72% 9.65 10.51 395274 40309 2.33%
2025-03-03 9.55 9.61 0.04 0.42% 9.55 9.83 163885 15862 0.96%
2025-02-28 9.94 9.57 -0.47 -4.68% 9.54 10.01 316622 30795 1.86%
2025-02-27 10.65 10.04 -0.58 -5.46% 9.89 10.68 474227 48180 2.79%
2025-02-26 10.41 10.62 0.21 2.02% 10.37 10.66 337078 35526 1.98%
2025-02-25 10.35 10.41 -0.03 -0.29% 10.26 10.59 214223 22361 1.26%
2025-02-24 10.50 10.44 -0.18 -1.69% 10.33 10.74 286657 30130 1.69%
2025-02-21 10.65 10.62 -0.06 -0.56% 10.48 10.82 256616 27237 1.51%
2025-02-20 10.57 10.68 0.03 0.28% 10.35 10.86 413992 43818 2.44%
2025-02-19 10.20 10.65 0.35 3.40% 10.20 10.73 553471 58363 3.26%
2025-02-18 9.79 10.30 0.46 4.67% 9.78 10.73 737294 76798 4.34%
2025-02-17 9.82 9.84 -0.05 -0.51% 9.74 10.12 249241 24673 1.47%
2025-02-14 9.70 9.89 0.19 1.96% 9.65 9.95 285607 27929 1.68%
2025-02-13 10.00 9.70 -0.38 -3.77% 9.70 10.14 395349 38956 2.33%
2025-02-12 9.95 10.08 0.03 0.30% 9.91 10.38 368689 37413 2.17%
2025-02-11 10.10 10.05 -0.14 -1.37% 9.96 10.27 432586 43673 2.55%
2025-02-10 10.17 10.19 0.22 2.21% 9.91 10.31 623707 63096 3.67%
2025-02-07 10.02 9.97 0.22 2.26% 9.76 10.18 956459 95234 5.63%
2025-02-06 8.88 9.75 0.89 10.05% 8.87 9.75 655355 62008 3.86%
2025-02-05 8.82 8.86 0.17 1.96% 8.74 8.96 199304 17673 1.17%
2025-01-27 8.88 8.69 -0.12 -1.36% 8.69 8.94 175667 15397 1.03%
2025-01-24 8.75 8.81 0.00 0.00% 8.74 8.88 194914 17162 1.15%
2025-01-23 8.76 8.81 0.11 1.26% 8.76 9.09 314712 28117 1.85%
2025-01-22 8.95 8.70 -0.31 -3.44% 8.67 8.99 247099 21694 1.45%
2025-01-21 9.02 9.01 0.00 0.00% 8.88 9.12 234725 21115 1.38%
2025-01-20 9.00 9.01 -0.01 -0.11% 8.95 9.27 349277 31668 2.06%
2025-01-17 8.99 9.02 0.08 0.89% 8.78 9.07 349073 31152 2.05%
2025-01-16 9.19 8.94 -0.25 -2.72% 8.83 9.24 522900 47163 3.08%
2025-01-15 9.16 9.19 0.00 0.00% 9.06 9.49 745464 69138 4.39%
2025-01-14 8.70 9.19 0.31 3.49% 8.69 9.47 923801 83547 5.44%
2025-01-13 8.38 8.88 0.28 3.26% 8.37 9.26 1023399 89928 6.02%
2025-01-10 7.80 8.60 0.78 9.97% 7.80 8.60 729454 61300 4.29%
2025-01-09 7.81 7.82 0.01 0.13% 7.71 7.92 133826 10467 0.79%
2025-01-08 7.89 7.81 -0.12 -1.51% 7.64 7.92 154741 12043 0.91%
2025-01-07 7.90 7.93 0.04 0.51% 7.85 7.95 106922 8446 0.63%
2025-01-06 7.88 7.89 0.02 0.25% 7.84 8.03 120648 9547 0.71%
2025-01-03 8.11 7.87 -0.22 -2.72% 7.85 8.15 183253 14642 1.08%
2025-01-02 8.40 8.09 -0.41 -4.82% 8.01 8.43 267277 21999 1.57%
2024-12-31 8.72 8.50 -0.25 -2.86% 8.48 8.79 211267 18190 1.24%
2024-12-30 8.90 8.75 -0.10 -1.13% 8.68 8.95 241728 21177 1.42%