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
2025-10-31	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%
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%