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
2026-06-22	9.19	9.17	-0.06	-0.65%	8.88	9.23	19193	1728	0.54%
2026-06-18	9.24	9.23	0.02	0.22%	9.09	9.30	11544	1064	0.33%
2026-06-17	9.58	9.36	-0.24	-2.50%	9.28	9.65	22226	2084	0.63%
2026-06-16	9.80	9.60	-0.12	-1.23%	9.56	9.80	11585	1113	0.33%
2026-06-15	9.72	9.72	-0.03	-0.31%	9.68	9.91	18692	1826	0.53%
2026-06-12	9.50	9.75	0.23	2.42%	9.47	9.75	17589	1696	0.50%
2026-06-11	9.66	9.52	-0.18	-1.86%	9.44	9.68	13616	1295	0.39%
2026-06-10	9.55	9.70	0.05	0.52%	9.55	9.72	11947	1151	0.34%
2026-06-09	9.72	9.65	-0.08	-0.82%	9.55	9.76	14530	1399	0.41%
2026-06-08	9.70	9.73	-0.17	-1.72%	9.52	9.85	18689	1812	0.53%
2026-06-05	9.70	9.90	0.20	2.06%	9.69	9.97	18177	1788	0.51%
2026-06-04	9.86	9.70	-0.19	-1.92%	9.64	9.93	13478	1313	0.38%
2026-06-03	9.93	9.89	-0.05	-0.50%	9.78	9.96	12548	1238	0.35%
2026-06-02	10.14	9.94	-0.20	-1.97%	9.90	10.16	16885	1685	0.48%
2026-06-01	9.77	10.14	0.38	3.89%	9.72	10.15	24490	2447	0.69%
2026-05-29	9.78	9.76	0.02	0.21%	9.70	9.88	16239	1588	0.46%
2026-05-28	9.86	9.74	-0.16	-1.62%	9.63	9.94	20791	2037	0.59%
2026-05-27	10.00	9.90	-0.14	-1.39%	9.83	10.05	18285	1808	0.52%
2026-05-26	10.12	10.04	-0.12	-1.18%	9.92	10.13	19339	1934	0.55%
2026-05-25	10.14	10.16	-0.01	-0.10%	10.05	10.23	13318	1351	0.38%
2026-05-22	10.14	10.17	0.08	0.79%	10.04	10.24	13105	1330	0.37%
2026-05-21	10.34	10.09	-0.23	-2.23%	10.08	10.44	18714	1920	0.53%
2026-05-20	10.56	10.32	-0.24	-2.27%	10.28	10.56	14533	1506	0.41%
2026-05-19	10.34	10.56	0.21	2.03%	10.31	10.57	16803	1757	0.48%
2026-05-18	10.43	10.35	-0.08	-0.77%	10.21	10.48	19921	2048	0.56%
2026-05-15	10.50	10.43	-0.07	-0.67%	10.39	10.61	17663	1854	0.50%
2026-05-14	10.70	10.50	-0.18	-1.69%	10.50	10.73	17152	1813	0.49%
2026-05-13	10.66	10.68	0.02	0.19%	10.62	10.73	15023	1605	0.42%
2026-05-12	10.85	10.66	-0.19	-1.75%	10.64	10.88	18974	2038	0.54%
2026-05-11	10.96	10.85	-0.09	-0.82%	10.75	10.96	25129	2721	0.71%
2026-05-08	10.90	10.94	0.07	0.64%	10.84	10.97	19674	2145	0.56%
2026-05-07	10.84	10.87	0.03	0.28%	10.81	10.90	21758	2365	0.62%
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%