内蒙新华 (603230) - 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
2025-04-03	12.17	12.30	0.08	0.65%	12.12	12.36	29865	3660	0.84%
2025-04-02	12.28	12.22	-0.02	-0.16%	12.17	12.36	26240	3209	0.74%
2025-04-01	12.05	12.24	0.20	1.66%	12.00	12.36	34016	4167	0.96%
2025-03-31	12.24	12.04	-0.26	-2.11%	11.83	12.39	43468	5276	1.23%
2025-03-28	12.23	12.30	0.07	0.57%	12.17	12.39	47867	5877	1.35%
2025-03-27	12.12	12.23	0.11	0.91%	11.94	12.28	37014	4496	1.05%
2025-03-26	11.98	12.12	0.19	1.59%	11.90	12.15	24799	2992	0.70%
2025-03-25	12.05	11.93	-0.12	-1.00%	11.85	12.07	33448	3996	0.95%
2025-03-24	12.17	12.05	-0.09	-0.74%	11.79	12.22	51417	6159	1.45%
2025-03-21	12.26	12.14	-0.12	-0.98%	12.11	12.30	22415	2732	0.63%
2025-03-20	12.28	12.26	-0.03	-0.24%	12.23	12.38	21902	2690	0.62%
2025-03-19	12.39	12.29	-0.12	-0.97%	12.23	12.39	34727	4267	0.98%
2025-03-18	12.35	12.41	0.02	0.16%	12.29	12.48	33308	4122	0.94%
2025-03-17	12.61	12.39	-0.20	-1.59%	12.32	12.71	64520	8018	1.83%
2025-03-14	12.00	12.59	0.68	5.71%	12.00	12.70	102398	12745	2.90%
2025-03-13	11.99	11.91	-0.13	-1.08%	11.77	12.03	23703	2816	0.67%
2025-03-12	11.87	12.04	0.19	1.60%	11.82	12.17	37610	4513	1.06%
2025-03-11	11.62	11.85	0.15	1.28%	11.59	11.86	24164	2835	0.68%
2025-03-10	11.74	11.70	-0.06	-0.51%	11.65	11.80	20696	2424	0.59%
2025-03-07	11.80	11.76	-0.13	-1.09%	11.69	11.89	21435	2529	0.61%
2025-03-06	11.70	11.89	0.24	2.06%	11.62	11.97	32114	3802	0.91%
2025-03-05	11.71	11.65	-0.13	-1.10%	11.54	11.79	20722	2407	0.59%
2025-03-04	11.65	11.78	0.12	1.03%	11.59	11.80	16542	1941	0.47%
2025-03-03	11.58	11.66	0.08	0.69%	11.57	11.78	19936	2333	0.56%
2025-02-28	11.88	11.58	-0.35	-2.93%	11.51	11.97	40461	4736	1.14%
2025-02-27	11.94	11.93	-0.03	-0.25%	11.79	12.03	22718	2703	0.64%
2025-02-26	11.98	11.96	0.08	0.67%	11.88	12.05	24870	2975	0.70%
2025-02-25	12.09	11.88	-0.32	-2.62%	11.85	12.09	28889	3449	0.82%
2025-02-24	12.18	12.20	0.10	0.83%	12.10	12.39	32992	4037	0.93%
2025-02-21	12.06	12.10	-0.03	-0.25%	11.93	12.24	36195	4368	1.02%
2025-02-20	11.82	12.13	0.28	2.36%	11.80	12.13	34698	4165	0.98%
2025-02-19	11.96	11.85	-0.03	-0.25%	11.76	11.97	31906	3771	0.90%
2025-02-18	12.23	11.88	-0.36	-2.94%	11.86	12.26	34882	4195	0.99%
2025-02-17	12.19	12.24	0.05	0.41%	12.13	12.38	31633	3879	0.89%
2025-02-14	12.27	12.19	-0.06	-0.49%	12.08	12.34	27784	3382	0.79%
2025-02-13	12.38	12.25	-0.17	-1.37%	12.20	12.46	28849	3552	0.82%
2025-02-12	12.47	12.42	-0.06	-0.48%	12.35	12.57	37190	4629	1.05%
2025-02-11	12.38	12.48	0.10	0.81%	12.31	12.51	33179	4123	0.94%
2025-02-10	12.28	12.38	0.13	1.06%	12.22	12.44	32512	4009	0.92%
2025-02-07	12.14	12.25	0.05	0.41%	12.05	12.35	38407	4696	1.09%
2025-02-06	11.88	12.20	0.28	2.35%	11.83	12.20	33322	4017	0.94%
2025-02-05	12.14	11.92	-0.22	-1.81%	11.77	12.25	52006	6221	1.47%
2025-01-27	12.03	12.14	0.12	1.00%	12.03	12.36	26542	3248	0.75%
2025-01-24	11.81	12.02	0.20	1.69%	11.75	12.03	21888	2608	0.62%
2025-01-23	11.79	11.82	0.14	1.20%	11.72	11.97	27735	3294	0.78%
2025-01-22	11.86	11.68	-0.27	-2.26%	11.65	11.96	25541	3007	0.72%
2025-01-21	12.01	11.95	-0.08	-0.67%	11.86	12.12	14954	1788	0.42%
2025-01-20	11.93	12.03	0.16	1.35%	11.84	12.14	20604	2477	0.58%
2025-01-17	11.91	11.87	-0.04	-0.34%	11.72	11.96	20474	2430	0.58%
2025-01-16	11.73	11.91	0.18	1.53%	11.73	12.09	37219	4448	1.05%
2025-01-15	11.70	11.73	0.08	0.69%	11.63	11.85	34865	4096	0.99%
2025-01-14	11.24	11.65	0.45	4.02%	11.24	11.65	31189	3590	0.88%
2025-01-13	11.25	11.20	-0.10	-0.88%	10.92	11.36	25981	2896	0.73%
2025-01-10	11.75	11.30	-0.39	-3.34%	11.30	11.75	27108	3123	0.77%
2025-01-09	11.80	11.69	-0.18	-1.52%	11.68	11.92	22298	2624	0.63%
2025-01-08	11.86	11.87	0.01	0.08%	11.56	11.94	38436	4524	1.09%
2025-01-07	12.04	11.86	-0.04	-0.34%	11.65	12.05	42773	5049	1.21%
2025-01-06	12.37	11.90	-0.47	-3.80%	11.82	12.41	41465	4983	1.17%
2025-01-03	12.86	12.37	-0.50	-3.89%	12.30	12.94	52398	6573	1.48%
2025-01-02	12.65	12.87	0.21	1.66%	12.55	13.25	48508	6288	5.43%
2024-12-31	13.05	12.66	-0.34	-2.62%	12.61	13.15	31803	4090	3.56%
2024-12-30	13.05	13.00	-0.05	-0.38%	12.71	13.21	26380	3427	2.95%
2024-12-27	13.04	13.05	-0.09	-0.68%	12.98	13.30	35023	4580	3.92%
2024-12-26	12.60	13.14	0.46	3.63%	12.60	13.20	37603	4876	4.21%