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
2025-09-16	12.76	12.69	-0.06	-0.47%	12.62	12.83	34301	4351	0.97%
2025-09-15	12.86	12.75	-0.13	-1.01%	12.68	12.87	35037	4464	0.99%
2025-09-12	12.90	12.88	-0.09	-0.69%	12.88	13.23	47440	6181	1.34%
2025-09-11	12.70	12.97	0.27	2.13%	12.49	12.99	60753	7748	1.72%
2025-09-10	12.61	12.70	0.09	0.71%	12.58	12.74	37430	4745	1.06%
2025-09-09	12.78	12.61	-0.23	-1.79%	12.56	12.83	56339	7130	1.59%
2025-09-08	12.77	12.84	0.07	0.55%	12.72	12.88	47689	6103	1.35%
2025-09-05	12.80	12.77	-0.04	-0.31%	12.55	12.81	65544	8330	1.85%
2025-09-04	12.64	12.81	0.13	1.03%	12.64	12.90	65752	8397	1.86%
2025-09-03	12.90	12.68	-0.30	-2.31%	12.63	12.99	68275	8756	1.93%
2025-09-02	13.60	12.98	-0.68	-4.98%	12.84	13.61	126306	16539	3.57%
2025-09-01	14.01	13.66	-0.43	-3.05%	13.36	14.06	166098	22662	4.70%
2025-08-29	14.74	14.09	-0.97	-6.44%	14.00	14.93	217859	31375	6.16%
2025-08-28	14.20	15.06	0.42	2.87%	14.07	15.53	229593	33749	6.49%
2025-08-27	13.91	14.64	0.71	5.10%	13.75	15.32	184362	27147	5.22%
2025-08-26	13.60	13.93	0.33	2.43%	13.47	14.13	64379	8940	1.82%
2025-08-25	13.60	13.60	0.12	0.89%	13.48	13.75	48039	6532	1.36%
2025-08-22	13.50	13.48	0.01	0.07%	13.32	13.55	33595	4512	0.95%
2025-08-21	13.44	13.47	0.06	0.45%	13.40	13.55	33692	4537	0.95%
2025-08-20	13.38	13.41	0.02	0.15%	13.29	13.41	24554	3279	0.69%
2025-08-19	13.27	13.39	0.09	0.68%	13.14	13.41	30563	4072	0.86%
2025-08-18	13.22	13.30	0.09	0.68%	13.15	13.47	39121	5230	1.11%
2025-08-15	13.09	13.21	0.04	0.30%	13.09	13.28	33536	4422	0.95%
2025-08-14	13.44	13.17	-0.22	-1.64%	13.12	13.44	27842	3699	0.79%
2025-08-13	13.49	13.39	-0.10	-0.74%	13.35	13.51	27527	3688	0.78%
2025-08-12	13.52	13.49	0.05	0.37%	13.41	13.58	23376	3151	0.66%
2025-08-11	13.42	13.44	0.00	0.00%	13.33	13.55	29056	3912	0.82%
2025-08-08	13.41	13.44	0.04	0.30%	13.24	13.44	26465	3526	0.75%
2025-08-07	13.48	13.40	-0.05	-0.37%	13.35	13.60	23381	3135	0.66%
2025-08-06	13.52	13.45	-0.09	-0.66%	13.39	13.66	25898	3484	0.73%
2025-08-05	13.42	13.54	0.20	1.50%	13.34	13.60	38256	5158	1.08%
2025-08-04	13.34	13.34	0.00	0.00%	13.15	13.35	26958	3576	0.76%
2025-08-01	13.19	13.34	0.22	1.68%	13.13	13.37	39913	5290	1.13%
2025-07-31	13.42	13.12	-0.27	-2.02%	13.09	13.47	35429	4688	1.00%
2025-07-30	13.28	13.39	0.08	0.60%	13.22	13.41	41681	5564	1.18%
2025-07-29	13.30	13.31	0.06	0.45%	13.08	13.35	34264	4530	0.97%
2025-07-28	13.38	13.25	-0.10	-0.75%	13.23	13.39	29454	3913	0.83%
2025-07-25	13.28	13.35	0.07	0.53%	13.24	13.43	31158	4150	0.88%
2025-07-24	13.16	13.28	0.16	1.22%	13.12	13.28	32165	4251	0.91%
2025-07-23	13.16	13.12	-0.04	-0.30%	13.08	13.30	34956	4611	0.99%
2025-07-22	13.19	13.16	0.00	0.00%	13.06	13.21	24956	3279	0.71%
2025-07-21	13.04	13.16	0.15	1.15%	12.96	13.21	38686	5076	1.09%
2025-07-18	12.94	13.01	0.10	0.77%	12.91	13.05	29158	3787	0.82%
2025-07-17	12.96	12.91	-0.05	-0.39%	12.82	13.04	23258	3008	0.66%
2025-07-16	12.91	12.96	0.06	0.47%	12.88	13.03	25511	3304	0.72%
2025-07-15	13.18	12.90	-0.26	-1.98%	12.83	13.18	38301	4957	1.08%
2025-07-14	13.19	13.16	-0.02	-0.15%	13.05	13.19	25401	3335	0.72%
2025-07-11	13.11	13.18	0.07	0.53%	13.00	13.21	29537	3873	0.84%
2025-07-10	13.11	13.11	0.01	0.08%	13.01	13.21	29729	3891	0.84%
2025-07-09	13.12	13.10	0.01	0.08%	13.07	13.21	27488	3607	0.78%
2025-07-08	13.08	13.09	-0.02	-0.15%	13.06	13.29	26955	3540	0.76%
2025-07-07	12.97	13.11	0.17	1.31%	12.85	13.16	26913	3504	0.76%
2025-07-04	13.03	12.94	-0.04	-0.31%	12.80	13.03	23132	2996	0.65%
2025-07-03	12.95	12.98	0.05	0.39%	12.89	13.04	24395	3166	0.69%
2025-07-02	12.88	12.93	0.04	0.31%	12.82	13.09	31043	4020	0.88%
2025-07-01	12.90	12.89	-0.02	-0.15%	12.75	12.95	26814	3443	0.76%
2025-06-30	12.66	12.91	0.27	2.14%	12.64	13.03	47546	6110	1.34%
2025-06-27	12.67	12.64	0.02	0.16%	12.56	12.68	21309	2688	0.60%
2025-06-26	12.64	12.62	-0.02	-0.16%	12.49	12.64	20892	2628	0.59%
2025-06-25	12.66	12.64	0.00	0.00%	12.49	12.70	30116	3788	0.85%
2025-06-24	12.45	12.64	0.31	2.51%	12.34	12.66	37550	4718	1.06%
2025-06-23	12.11	12.33	0.15	1.23%	12.11	12.35	25102	3082	0.71%
2025-06-20	12.28	12.18	-0.12	-0.98%	12.16	12.34	31704	3876	0.90%
2025-06-19	12.34	12.30	-0.02	-0.16%	12.23	12.49	34676	4275	0.98%
2025-06-18	12.92	12.80	-0.13	-1.01%	12.76	12.95	30744	3940	0.87%
2025-06-17	13.05	12.93	-0.10	-0.77%	12.88	13.08	28491	3691	0.81%
2025-06-16	13.06	13.03	-0.02	-0.15%	13.00	13.13	32529	4252	0.92%
2025-06-13	13.36	13.05	-0.26	-1.95%	13.00	13.39	38403	5036	1.09%
2025-06-12	13.27	13.31	0.03	0.23%	13.22	13.39	34772	4627	0.98%
2025-06-11	13.16	13.28	0.13	0.99%	13.12	13.30	33225	4400	0.94%
2025-06-10	13.09	13.15	0.09	0.69%	12.94	13.33	45253	5929	1.28%
2025-06-09	13.03	13.06	0.04	0.31%	12.94	13.10	31542	4105	0.89%