致敬每一个财富自由的梦想,祝大家早日进化为游资

内蒙一机 (600967) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 21.31 20.10 -1.19 -5.59% 19.68 21.32 1031311 210371 6.06%
2025-07-31 20.28 21.29 0.62 3.00% 20.21 21.30 1174592 246494 6.90%
2025-07-30 21.50 20.67 -0.92 -4.26% 20.29 21.92 1418285 298020 8.33%
2025-07-29 21.10 21.59 0.45 2.13% 20.74 22.22 1593008 341621 9.36%
2025-07-28 19.68 21.14 1.51 7.69% 19.51 21.44 1453597 299815 8.54%
2025-07-25 19.46 19.63 0.32 1.66% 19.12 20.00 954311 186979 5.61%
2025-07-24 18.90 19.31 0.20 1.05% 18.89 19.60 967688 186454 5.69%
2025-07-23 19.40 19.11 -0.70 -3.53% 19.06 20.08 1323238 256791 7.78%
2025-07-22 20.68 19.81 -0.87 -4.21% 19.63 22.00 2107184 436940 12.38%
2025-07-21 19.19 20.68 1.49 7.76% 18.68 21.10 1739207 347842 10.22%
2025-07-18 18.22 19.19 1.03 5.67% 18.05 19.58 1676339 313602 9.85%
2025-07-17 17.05 18.16 1.01 5.89% 17.02 18.36 1205285 214977 7.08%
2025-07-16 17.50 17.15 -0.47 -2.67% 17.10 17.56 604723 104666 3.55%
2025-07-15 17.99 17.62 -0.44 -2.44% 17.27 17.99 796720 139591 4.68%
2025-07-14 17.80 18.06 0.15 0.84% 17.59 18.48 840269 152439 4.94%
2025-07-11 17.79 17.91 -0.06 -0.33% 17.43 18.19 823163 146005 4.84%
2025-07-10 17.56 18.04 0.27 1.52% 17.06 18.35 1063441 188508 6.25%
2025-07-09 17.54 17.77 0.36 2.07% 17.33 18.56 1179628 211701 6.93%
2025-07-08 17.64 17.41 -0.41 -2.30% 17.20 17.65 853963 148335 5.02%
2025-07-07 16.88 17.82 0.98 5.82% 16.70 17.94 1290356 225269 7.58%
2025-07-04 16.99 16.84 -0.19 -1.12% 16.71 17.28 1073591 182049 6.31%
2025-07-03 17.32 17.03 -0.35 -2.01% 16.83 17.85 1297128 222991 7.62%
2025-07-02 18.41 17.38 -1.93 -9.99% 17.38 18.55 1541729 274796 9.06%
2025-07-01 19.88 19.31 -0.04 -0.21% 18.40 20.64 2762220 539421 16.23%
2025-06-30 17.74 19.35 1.76 10.01% 17.48 19.35 2019755 379318 11.87%
2025-06-27 15.68 17.59 1.60 10.01% 15.67 17.59 2077835 352426 12.21%
2025-06-26 15.70 15.99 0.00 0.00% 15.41 17.36 1689994 277544 9.93%
2025-06-25 14.90 15.99 1.21 8.19% 14.79 16.26 1510230 237876 8.88%
2025-06-24 13.66 14.78 1.01 7.33% 13.04 15.10 981328 140011 5.77%
2025-06-23 13.47 13.77 0.61 4.64% 13.36 13.80 537752 73043 3.16%
2025-06-20 13.81 13.16 -0.81 -5.80% 13.12 13.84 487000 65760 2.86%
2025-06-19 13.56 13.97 0.22 1.60% 13.20 14.20 585250 79418 3.44%
2025-06-18 13.00 13.75 0.73 5.61% 12.95 14.30 605156 82673 3.56%
2025-06-17 12.62 13.02 0.40 3.17% 12.53 13.23 432342 56135 2.54%
2025-06-16 12.61 12.62 0.02 0.16% 12.44 12.97 332930 42210 1.96%
2025-06-13 12.35 12.60 0.38 3.11% 12.18 12.72 452860 56520 2.66%
2025-06-12 12.48 12.22 -0.33 -2.63% 12.21 12.48 225689 27757 1.33%
2025-06-11 12.49 12.55 0.00 0.00% 12.40 12.66 191536 23936 1.13%
2025-06-10 12.50 12.55 -0.05 -0.40% 12.25 12.85 344034 42965 2.03%
2025-06-09 12.12 12.60 0.51 4.22% 12.08 12.88 589119 74170 3.47%
2025-06-06 12.17 12.09 -0.10 -0.82% 12.06 12.56 276434 33909 1.63%
2025-06-05 12.14 12.19 0.02 0.16% 11.85 12.47 253688 30768 1.49%
2025-06-04 12.29 12.17 -0.20 -1.62% 12.13 12.36 292738 35691 1.72%
2025-06-03 12.51 12.37 -0.13 -1.04% 12.30 12.66 302171 37603 1.78%
2025-05-30 12.20 12.50 0.24 1.96% 12.01 12.75 405366 50312 2.39%
2025-05-29 12.40 12.26 -0.07 -0.57% 12.03 12.40 330388 40406 1.94%
2025-05-28 12.12 12.33 0.26 2.15% 12.00 12.48 419524 51495 2.47%
2025-05-27 11.83 12.07 0.24 2.03% 11.78 12.20 389942 46842 2.30%
2025-05-26 11.79 11.83 0.03 0.25% 11.64 11.90 231706 27247 1.36%
2025-05-23 11.90 11.80 -0.32 -2.64% 11.76 12.11 355310 42332 2.09%
2025-05-22 11.48 12.12 0.60 5.21% 11.48 12.50 763627 92592 4.49%
2025-05-21 11.65 11.52 -0.22 -1.87% 11.51 11.70 178075 20573 1.05%
2025-05-20 11.61 11.74 0.05 0.43% 11.54 11.80 251766 29492 1.48%
2025-05-19 11.53 11.69 0.16 1.39% 11.31 11.71 313121 36203 1.84%
2025-05-16 11.46 11.53 0.03 0.26% 11.46 11.72 223279 25851 1.31%
2025-05-15 11.70 11.50 -0.28 -2.38% 11.40 11.73 294487 33920 1.73%
2025-05-14 11.80 11.78 -0.01 -0.08% 11.70 12.06 361832 42715 2.13%
2025-05-13 12.42 11.79 -0.73 -5.83% 11.75 12.43 721361 86474 4.25%
2025-05-12 12.00 12.52 0.19 1.54% 11.79 12.87 951166 117770 5.60%
2025-05-09 12.79 12.33 -0.46 -3.60% 12.23 12.81 615622 76257 3.62%
2025-05-08 12.65 12.79 0.11 0.87% 12.46 13.07 1047492 133466 6.17%
2025-05-07 12.04 12.68 0.86 7.28% 11.84 13.00 1177401 148353 6.93%
2025-05-06 11.44 11.82 0.39 3.41% 11.43 11.85 470044 54654 2.77%
2025-04-30 11.31 11.43 0.21 1.87% 11.23 11.55 309608 35344 1.82%
2025-04-29 11.11 11.22 0.03 0.27% 11.10 11.35 197017 22103 1.16%
2025-04-28 11.33 11.19 0.16 1.45% 11.16 11.69 337997 38533 1.99%
2025-04-25 11.08 11.03 -0.03 -0.27% 10.89 11.18 146190 16103 0.86%
2025-04-24 11.28 11.06 -0.24 -2.12% 10.99 11.29 197390 21906 1.16%