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
2026-06-18	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%
2026-05-12	14.43	14.74	0.30	2.08%	14.11	15.07	528094	77140	3.10%
2026-05-11	14.54	14.44	-0.10	-0.69%	14.32	14.60	223098	32202	1.31%
2026-05-08	14.13	14.54	0.42	2.97%	14.09	14.74	323394	46842	1.90%
2026-05-07	14.22	14.12	-0.10	-0.70%	14.07	14.33	239107	33844	1.41%
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%