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
2025-12-16	12.94	13.10	0.07	0.54%	12.81	13.23	64050	8317	1.81%
2025-12-15	13.10	13.03	-0.26	-1.96%	12.85	13.21	96207	12543	2.72%
2025-12-12	12.64	13.29	0.35	2.70%	12.64	13.45	164650	21602	4.66%
2025-12-11	12.48	12.94	0.47	3.77%	12.20	13.72	116338	15041	3.29%
2025-12-10	12.76	12.47	-0.29	-2.27%	12.45	12.84	39906	5043	1.13%
2025-12-09	12.60	12.76	0.14	1.11%	12.52	12.90	43559	5548	1.23%
2025-12-08	12.55	12.62	0.06	0.48%	12.51	12.79	29569	3753	0.84%
2025-12-05	12.49	12.56	-0.14	-1.10%	12.38	12.70	28135	3520	0.80%
2025-12-04	12.51	12.70	0.11	0.87%	12.45	12.84	41554	5287	1.18%
2025-12-03	12.43	12.59	0.09	0.72%	12.36	12.62	25731	3217	0.73%
2025-12-02	12.42	12.50	0.00	0.00%	12.32	12.54	17897	2223	0.51%
2025-12-01	12.62	12.50	-0.10	-0.79%	12.43	12.66	27879	3495	0.79%
2025-11-28	12.60	12.60	-0.02	-0.16%	12.52	12.69	25176	3171	0.71%
2025-11-27	12.58	12.62	-0.02	-0.16%	12.56	12.75	25483	3220	0.72%
2025-11-26	12.91	12.64	-0.27	-2.09%	12.58	13.05	41287	5255	1.17%
2025-11-25	12.44	12.91	0.53	4.28%	12.39	13.01	66090	8445	1.87%
2025-11-24	12.36	12.38	0.19	1.56%	12.14	12.45	30106	3709	0.85%
2025-11-21	12.42	12.19	-0.30	-2.40%	12.06	12.59	39159	4810	1.11%
2025-11-20	12.55	12.49	-0.19	-1.50%	12.38	12.67	46840	5847	1.32%
2025-11-19	13.13	12.68	-0.44	-3.35%	12.61	13.15	63759	8167	1.80%
2025-11-18	12.95	13.12	0.17	1.31%	12.86	13.24	72577	9523	2.05%
2025-11-17	12.89	12.95	0.07	0.54%	12.75	12.96	34428	4435	0.97%
2025-11-14	12.83	12.88	0.02	0.16%	12.80	13.00	46057	5953	1.30%
2025-11-13	12.86	12.86	0.00	0.00%	12.74	12.95	48746	6251	1.38%
2025-11-12	12.62	12.86	0.23	1.82%	12.60	12.89	58065	7414	1.64%
2025-11-11	12.60	12.63	0.04	0.32%	12.53	12.65	19237	2423	0.54%
2025-11-10	12.50	12.59	0.12	0.96%	12.44	12.61	23842	2993	0.67%
2025-11-07	12.45	12.47	-0.01	-0.08%	12.43	12.56	19008	2374	0.54%
2025-11-06	12.52	12.48	-0.06	-0.48%	12.39	12.53	19525	2432	0.55%
2025-11-05	12.38	12.54	0.03	0.24%	12.33	12.56	31692	3949	0.90%
2025-11-04	12.49	12.51	0.02	0.16%	12.37	12.52	26358	3280	0.75%
2025-11-03	12.16	12.49	0.36	2.97%	12.16	12.50	57650	7110	1.63%
2025-10-31	12.11	12.13	0.01	0.08%	12.05	12.17	37565	4553	1.06%
2025-10-30	12.28	12.12	-0.49	-3.89%	12.10	12.36	76007	9283	2.15%
2025-10-29	12.48	12.61	0.13	1.04%	12.35	12.63	30519	3810	0.86%
2025-10-28	12.48	12.48	0.01	0.08%	12.43	12.53	19815	2473	0.56%
2025-10-27	12.53	12.47	0.00	0.00%	12.36	12.57	25178	3131	0.71%
2025-10-24	12.60	12.47	-0.14	-1.11%	12.46	12.62	27365	3423	0.77%
2025-10-23	12.41	12.61	0.21	1.69%	12.33	12.61	44978	5627	1.27%
2025-10-22	12.30	12.40	0.06	0.49%	12.30	12.47	31498	3909	0.89%
2025-10-21	12.21	12.34	0.11	0.90%	12.21	12.37	36058	4442	1.02%
2025-10-20	12.12	12.23	0.13	1.07%	12.09	12.23	23095	2805	0.65%
2025-10-17	12.23	12.10	-0.18	-1.47%	12.04	12.27	35168	4273	0.99%
2025-10-16	12.30	12.28	-0.05	-0.41%	12.21	12.39	27622	3400	0.78%
2025-10-15	12.25	12.33	0.08	0.65%	12.18	12.33	20543	2522	0.58%
2025-10-14	12.16	12.25	0.09	0.74%	12.15	12.30	27546	3369	0.78%
2025-10-13	12.10	12.16	-0.15	-1.22%	11.90	12.17	28920	3493	0.82%
2025-10-10	12.21	12.31	0.08	0.65%	12.14	12.33	24580	3017	0.70%
2025-10-09	12.27	12.23	-0.04	-0.33%	12.06	12.30	31193	3796	0.88%
2025-09-30	12.31	12.27	-0.04	-0.32%	12.20	12.35	24246	2971	0.69%
2025-09-29	12.25	12.31	0.10	0.82%	11.99	12.31	29263	3573	0.83%
2025-09-26	12.25	12.21	-0.04	-0.33%	12.16	12.32	26920	3294	0.76%
2025-09-25	12.29	12.25	-0.05	-0.41%	12.18	12.39	23664	2907	0.67%
2025-09-24	12.08	12.30	0.18	1.49%	12.01	12.32	27861	3407	0.79%
2025-09-23	12.20	12.12	-0.08	-0.66%	11.87	12.21	39560	4745	1.12%
2025-09-22	12.40	12.20	-0.22	-1.77%	12.18	12.40	26931	3298	0.76%
2025-09-19	12.32	12.42	0.11	0.89%	12.22	12.45	33000	4067	0.93%
2025-09-18	12.55	12.31	-0.25	-1.99%	12.22	12.56	57667	7168	1.63%
2025-09-17	12.69	12.56	-0.13	-1.02%	12.54	12.70	40256	5067	1.14%
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%