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
2026-05-06	10.75	10.84	0.08	0.74%	10.74	10.84	27850	3003	0.79%
2026-04-30	10.67	10.76	0.05	0.47%	10.67	10.80	23473	2523	0.66%
2026-04-29	10.58	10.71	0.11	1.04%	10.58	10.73	29694	3175	0.84%
2026-04-28	10.61	10.60	-0.14	-1.30%	10.50	10.78	34257	3638	0.97%
2026-04-27	10.85	10.74	-0.10	-0.92%	10.67	10.87	44375	4766	1.26%
2026-04-24	10.90	10.84	-0.06	-0.55%	10.75	10.95	27167	2949	0.77%
2026-04-23	11.05	10.90	-0.18	-1.62%	10.89	11.06	33656	3691	0.95%
2026-04-22	11.07	11.08	0.01	0.09%	11.01	11.13	20137	2227	0.57%
2026-04-21	11.13	11.07	-0.08	-0.72%	11.03	11.13	29093	3217	0.82%
2026-04-20	11.11	11.15	-0.01	-0.09%	11.06	11.16	25742	2862	0.73%
2026-04-17	11.17	11.16	-0.06	-0.53%	11.07	11.17	32769	3642	0.93%
2026-04-16	11.16	11.22	0.06	0.54%	11.09	11.26	45533	5086	1.29%
2026-04-15	11.25	11.16	-0.15	-1.33%	11.14	11.28	67368	7542	1.91%
2026-04-14	11.30	11.31	-0.01	-0.09%	11.11	11.44	109228	12262	3.09%
2026-04-13	11.99	11.32	-1.25	-9.94%	11.32	11.99	249356	28769	7.05%
2026-04-10	13.40	12.57	0.39	3.20%	12.40	13.40	381628	50213	10.80%
2026-04-09	12.25	12.18	-0.15	-1.22%	12.14	12.40	29439	3615	0.83%
2026-04-08	12.21	12.33	0.16	1.31%	12.15	12.38	45297	5557	1.28%
2026-04-07	11.85	12.17	0.29	2.44%	11.74	12.22	43883	5296	1.24%
2026-04-03	12.12	11.88	-0.16	-1.33%	11.75	12.12	32364	3861	0.92%
2026-04-02	11.84	12.04	0.19	1.60%	11.75	12.12	50420	6052	1.43%
2026-04-01	11.98	11.85	-0.03	-0.25%	11.62	12.00	40468	4767	1.14%
2026-03-31	12.20	11.88	-0.32	-2.62%	11.87	12.26	41152	4939	1.16%
2026-03-30	12.15	12.20	0.02	0.16%	12.07	12.22	22803	2777	0.65%
2026-03-27	11.85	12.18	0.23	1.92%	11.81	12.24	38512	4667	1.09%
2026-03-26	11.83	11.95	0.10	0.84%	11.75	12.03	29775	3540	0.84%
2026-03-25	11.68	11.85	0.17	1.46%	11.60	11.92	25541	3021	0.72%
2026-03-24	11.36	11.68	0.42	3.73%	11.31	11.72	27462	3153	0.78%
2026-03-23	11.77	11.26	-0.59	-4.98%	11.03	11.82	44870	5124	1.27%
2026-03-20	11.99	11.85	-0.07	-0.59%	11.82	12.03	33642	4014	0.95%
2026-03-19	11.95	11.92	-0.08	-0.67%	11.84	12.08	26307	3153	0.74%
2026-03-18	11.80	12.00	0.19	1.61%	11.70	12.01	28045	3334	0.79%
2026-03-17	11.93	11.81	-0.11	-0.92%	11.75	11.94	19527	2314	0.55%
2026-03-16	11.82	11.92	0.11	0.93%	11.66	11.98	25480	3012	0.72%
2026-03-13	11.63	11.81	0.14	1.20%	11.60	11.84	26965	3171	0.76%
2026-03-12	11.74	11.67	-0.07	-0.60%	11.63	11.76	17747	2074	0.50%
2026-03-11	11.83	11.74	-0.09	-0.76%	11.70	11.87	20762	2444	0.59%
2026-03-10	11.73	11.83	0.17	1.46%	11.67	11.88	19106	2254	0.54%
2026-03-09	11.60	11.66	-0.07	-0.60%	11.46	11.71	28295	3275	0.80%
2026-03-06	11.57	11.73	0.16	1.38%	11.51	11.75	17915	2090	0.51%
2026-03-05	11.56	11.57	0.11	0.96%	11.51	11.63	19731	2283	0.56%
2026-03-04	11.50	11.46	-0.13	-1.12%	11.37	11.59	23000	2640	0.65%
2026-03-03	11.95	11.59	-0.43	-3.58%	11.54	12.04	57959	6809	1.64%
2026-03-02	12.40	12.02	-0.47	-3.76%	12.02	12.41	73591	8961	2.08%
2026-02-27	12.45	12.49	0.05	0.40%	12.41	12.51	32322	4029	0.91%
2026-02-26	12.45	12.44	-0.01	-0.08%	12.39	12.52	29667	3690	0.84%
2026-02-25	12.43	12.45	0.06	0.48%	12.38	12.58	42486	5303	1.20%
2026-02-24	12.39	12.39	0.03	0.24%	12.31	12.43	42342	5239	1.20%
2026-02-13	12.42	12.36	-0.05	-0.40%	12.32	12.50	48015	5959	1.36%
2026-02-12	12.77	12.41	-0.41	-3.20%	12.41	12.81	79893	9993	2.26%
2026-02-11	13.08	12.82	-0.33	-2.51%	12.77	13.08	63686	8180	1.80%
2026-02-10	12.92	13.15	0.23	1.78%	12.88	13.30	98273	12910	2.78%
2026-02-09	12.82	12.92	0.24	1.89%	12.73	13.00	55060	7097	1.56%
2026-02-06	12.85	12.68	-0.22	-1.71%	12.63	12.85	43825	5572	1.24%
2026-02-05	12.80	12.90	0.05	0.39%	12.78	12.99	38880	5015	1.10%
2026-02-04	12.99	12.85	-0.14	-1.08%	12.75	12.99	48193	6183	1.36%
2026-02-03	13.17	12.99	-0.07	-0.54%	12.88	13.19	58008	7535	1.64%
2026-02-02	13.13	13.06	-0.10	-0.76%	12.98	13.43	81943	10829	2.32%
2026-01-30	12.93	13.16	0.23	1.78%	12.81	13.39	117337	15389	3.32%
2026-01-29	12.66	12.93	0.25	1.97%	12.61	13.09	96579	12469	2.73%
2026-01-28	12.59	12.68	0.10	0.79%	12.50	12.85	58656	7421	1.66%
2026-01-27	12.45	12.58	0.12	0.96%	12.25	12.60	49937	6202	1.41%
2026-01-26	12.52	12.46	-0.06	-0.48%	12.30	12.57	41960	5197	1.19%