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
2025-08-01	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%
2025-06-06	12.85	13.02	0.19	1.48%	12.83	13.20	42942	5583	1.21%
2025-06-05	12.82	12.83	-0.04	-0.31%	12.75	12.92	30010	3853	0.85%
2025-06-04	12.84	12.87	0.09	0.70%	12.78	12.90	24282	3117	0.69%
2025-06-03	12.62	12.78	0.11	0.87%	12.60	12.88	32159	4122	0.91%
2025-05-30	12.70	12.67	-0.04	-0.31%	12.65	12.92	30445	3885	0.86%
2025-05-29	12.61	12.71	0.08	0.63%	12.55	12.73	24057	3049	0.68%
2025-05-28	12.60	12.63	0.03	0.24%	12.52	12.65	20182	2541	0.57%
2025-05-27	12.57	12.60	0.02	0.16%	12.51	12.69	24643	3104	0.70%
2025-05-26	12.54	12.58	0.05	0.40%	12.44	12.66	29349	3681	0.83%
2025-05-23	12.70	12.53	-0.17	-1.34%	12.49	12.76	43783	5529	1.24%
2025-05-22	12.94	12.70	-0.35	-2.68%	12.62	13.09	49006	6275	1.39%
2025-05-21	13.13	13.05	-0.07	-0.53%	12.95	13.15	22027	2867	0.62%
2025-05-20	12.95	13.12	0.10	0.77%	12.93	13.17	21480	2808	0.61%
2025-05-19	12.93	13.02	0.10	0.77%	12.89	13.03	20869	2708	0.59%
2025-05-16	12.92	12.92	0.02	0.16%	12.85	13.01	22254	2877	0.63%
2025-05-15	12.95	12.90	-0.05	-0.39%	12.85	13.00	20163	2605	0.57%
2025-05-14	13.05	12.95	-0.10	-0.77%	12.84	13.05	27903	3604	0.79%
2025-05-13	13.20	13.05	-0.11	-0.84%	13.00	13.26	30871	4037	0.87%
2025-05-12	13.28	13.16	-0.02	-0.15%	13.09	13.39	34747	4574	0.98%
2025-05-09	13.24	13.18	-0.09	-0.68%	13.12	13.48	50077	6648	1.42%
2025-05-08	12.92	13.27	0.30	2.31%	12.84	13.35	69494	9119	1.97%
2025-05-07	12.98	12.97	0.05	0.39%	12.85	13.05	47979	6206	1.36%
2025-05-06	12.89	12.92	0.09	0.70%	12.71	12.94	48498	6238	1.37%
2025-04-30	12.90	12.83	-0.17	-1.31%	12.78	13.08	45998	5927	1.30%
2025-04-29	12.63	13.00	0.35	2.77%	12.63	13.17	71681	9281	2.03%
2025-04-28	12.51	12.65	0.36	2.93%	12.51	13.01	113580	14512	3.21%
2025-04-25	12.28	12.29	0.04	0.33%	12.17	12.39	29454	3617	0.83%
2025-04-24	12.18	12.25	0.05	0.41%	12.12	12.31	28524	3487	0.81%