内蒙一机(600967)股票行情
内蒙一机(600967)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 12.61 | 12.62 | 0.02 | 0.16% | 12.44 | 12.97 | 332930 | 42210.05 | 1.96% |
| 2025-06-13 | 12.35 | 12.60 | 0.38 | 3.11% | 12.18 | 12.72 | 452860 | 56520.98 | 2.66% |
| 2025-06-12 | 12.48 | 12.22 | -0.33 | -2.63% | 12.21 | 12.48 | 225689 | 27757.72 | 1.33% |
| 2025-06-11 | 12.49 | 12.55 | 0.00 | 0.00% | 12.40 | 12.66 | 191536 | 23936.40 | 1.13% |
| 2025-06-10 | 12.50 | 12.55 | -0.05 | -0.40% | 12.25 | 12.85 | 344034 | 42965.95 | 2.03% |
| 2025-06-09 | 12.12 | 12.60 | 0.51 | 4.22% | 12.08 | 12.88 | 589119 | 74170.73 | 3.47% |
| 2025-06-06 | 12.17 | 12.09 | -0.10 | -0.82% | 12.06 | 12.56 | 276434 | 33909.35 | 1.63% |
| 2025-06-05 | 12.14 | 12.19 | 0.02 | 0.16% | 11.85 | 12.47 | 253688 | 30768.26 | 1.49% |
| 2025-06-04 | 12.29 | 12.17 | -0.20 | -1.62% | 12.13 | 12.36 | 292738 | 35691.27 | 1.72% |
| 2025-06-03 | 12.51 | 12.37 | -0.13 | -1.04% | 12.30 | 12.66 | 302171 | 37603.14 | 1.78% |
| 2025-05-30 | 12.20 | 12.50 | 0.24 | 1.96% | 12.01 | 12.75 | 405366 | 50312.97 | 2.39% |
| 2025-05-29 | 12.40 | 12.26 | -0.07 | -0.57% | 12.03 | 12.40 | 330388 | 40406.23 | 1.94% |
| 2025-05-28 | 12.12 | 12.33 | 0.26 | 2.15% | 12.00 | 12.48 | 419524 | 51495.31 | 2.47% |
| 2025-05-27 | 11.83 | 12.07 | 0.24 | 2.03% | 11.78 | 12.20 | 389942 | 46842.92 | 2.30% |
| 2025-05-26 | 11.79 | 11.83 | 0.03 | 0.25% | 11.64 | 11.90 | 231706 | 27247.01 | 1.36% |
| 2025-05-23 | 11.90 | 11.80 | -0.32 | -2.64% | 11.76 | 12.11 | 355310 | 42332.42 | 2.09% |
| 2025-05-22 | 11.48 | 12.12 | 0.60 | 5.21% | 11.48 | 12.50 | 763627 | 92592.20 | 4.49% |
| 2025-05-21 | 11.65 | 11.52 | -0.22 | -1.87% | 11.51 | 11.70 | 178075 | 20573.46 | 1.05% |
| 2025-05-20 | 11.61 | 11.74 | 0.05 | 0.43% | 11.54 | 11.80 | 251766 | 29492.89 | 1.48% |
| 2025-05-19 | 11.53 | 11.69 | 0.16 | 1.39% | 11.31 | 11.71 | 313121 | 36203.88 | 1.84% |
| 2025-05-16 | 11.46 | 11.53 | 0.03 | 0.26% | 11.46 | 11.72 | 223279 | 25851.61 | 1.31% |
| 2025-05-15 | 11.70 | 11.50 | -0.28 | -2.38% | 11.40 | 11.73 | 294487 | 33920.13 | 1.73% |
| 2025-05-14 | 11.80 | 11.78 | -0.01 | -0.08% | 11.70 | 12.06 | 361832 | 42715.52 | 2.13% |
| 2025-05-13 | 12.42 | 11.79 | -0.73 | -5.83% | 11.75 | 12.43 | 721361 | 86474.00 | 4.25% |
| 2025-05-12 | 12.00 | 12.52 | 0.19 | 1.54% | 11.79 | 12.87 | 951166 | 117770.78 | 5.60% |
| 2025-05-09 | 12.79 | 12.33 | -0.46 | -3.60% | 12.23 | 12.81 | 615622 | 76257.86 | 3.62% |
| 2025-05-08 | 12.65 | 12.79 | 0.11 | 0.87% | 12.46 | 13.07 | 1047492 | 133466.88 | 6.17% |
| 2025-05-07 | 12.04 | 12.68 | 0.86 | 7.28% | 11.84 | 13.00 | 1177401 | 148353.22 | 6.93% |
| 2025-05-06 | 11.44 | 11.82 | 0.39 | 3.41% | 11.43 | 11.85 | 470044 | 54654.30 | 2.77% |
| 2025-04-30 | 11.31 | 11.43 | 0.21 | 1.87% | 11.23 | 11.55 | 309608 | 35344.06 | 1.82% |
| 2025-04-29 | 11.11 | 11.22 | 0.03 | 0.27% | 11.10 | 11.35 | 197017 | 22103.17 | 1.16% |
| 2025-04-28 | 11.33 | 11.19 | 0.16 | 1.45% | 11.16 | 11.69 | 337997 | 38533.01 | 1.99% |
| 2025-04-25 | 11.08 | 11.03 | -0.03 | -0.27% | 10.89 | 11.18 | 146190 | 16103.37 | 0.86% |
| 2025-04-24 | 11.28 | 11.06 | -0.24 | -2.12% | 10.99 | 11.29 | 197390 | 21906.49 | 1.16% |
| 2025-04-23 | 11.52 | 11.30 | -0.20 | -1.74% | 11.24 | 11.56 | 256940 | 29152.31 | 1.51% |
| 2025-04-22 | 11.44 | 11.50 | -0.05 | -0.43% | 11.30 | 11.57 | 269321 | 30808.05 | 1.59% |
| 2025-04-21 | 11.25 | 11.55 | 0.30 | 2.67% | 11.05 | 11.63 | 357142 | 40843.54 | 2.10% |
| 2025-04-18 | 11.15 | 11.25 | 0.10 | 0.90% | 11.15 | 11.68 | 254155 | 28941.88 | 1.50% |
| 2025-04-17 | 10.81 | 11.15 | 0.15 | 1.36% | 10.80 | 11.50 | 414587 | 46798.25 | 2.44% |
| 2025-04-16 | 11.31 | 11.00 | -0.34 | -3.00% | 10.89 | 11.40 | 277800 | 30676.50 | 1.64% |
| 2025-04-15 | 11.44 | 11.34 | -0.22 | -1.90% | 11.14 | 11.52 | 281427 | 31701.44 | 1.66% |
| 2025-04-14 | 11.38 | 11.56 | 0.19 | 1.67% | 11.28 | 11.60 | 405536 | 46332.70 | 2.39% |
| 2025-04-11 | 11.08 | 11.37 | 0.07 | 0.62% | 11.08 | 11.54 | 481244 | 54544.66 | 2.83% |
| 2025-04-10 | 11.14 | 11.30 | 0.41 | 3.76% | 11.06 | 11.57 | 739481 | 83938.75 | 4.35% |
| 2025-04-09 | 9.74 | 10.89 | 0.99 | 10.00% | 9.58 | 10.89 | 374831 | 39179.19 | 2.21% |
| 2025-04-08 | 9.80 | 9.90 | 0.04 | 0.41% | 9.70 | 10.15 | 334939 | 33120.50 | 1.97% |
| 2025-04-07 | 10.28 | 9.86 | -1.10 | -10.04% | 9.86 | 10.68 | 267153 | 27065.23 | 1.57% |
| 2025-04-03 | 10.61 | 10.96 | 0.10 | 0.92% | 10.60 | 11.05 | 206509 | 22453.51 | 1.22% |
| 2025-04-02 | 10.70 | 10.86 | 0.12 | 1.12% | 10.61 | 11.14 | 257876 | 28142.07 | 1.52% |
| 2025-04-01 | 10.81 | 10.74 | 0.00 | 0.00% | 10.72 | 10.95 | 238591 | 25832.80 | 1.40% |
| 2025-03-31 | 11.00 | 10.74 | -0.43 | -3.85% | 10.38 | 11.00 | 443922 | 47307.71 | 2.61% |
| 2025-03-28 | 11.55 | 11.17 | -0.42 | -3.62% | 11.15 | 11.67 | 407126 | 46332.86 | 2.40% |
| 2025-03-27 | 11.11 | 11.59 | 0.44 | 3.95% | 10.88 | 11.92 | 661378 | 76243.10 | 3.89% |
| 2025-03-26 | 11.09 | 11.15 | 0.10 | 0.90% | 11.02 | 11.32 | 299817 | 33517.55 | 1.76% |
| 2025-03-25 | 11.14 | 11.05 | -0.09 | -0.81% | 11.00 | 11.29 | 315640 | 35183.64 | 1.86% |
| 2025-03-24 | 11.30 | 11.14 | -0.23 | -2.02% | 10.93 | 11.47 | 408090 | 45415.41 | 2.40% |
| 2025-03-21 | 11.80 | 11.37 | -0.62 | -5.17% | 11.34 | 11.95 | 537386 | 62232.90 | 3.16% |
| 2025-03-20 | 11.59 | 11.99 | 0.37 | 3.18% | 11.54 | 12.13 | 771004 | 91564.66 | 4.54% |
| 2025-03-19 | 11.58 | 11.62 | -0.05 | -0.43% | 11.41 | 11.78 | 539088 | 62518.48 | 3.17% |
| 2025-03-18 | 11.80 | 11.67 | -0.25 | -2.10% | 11.56 | 12.16 | 709965 | 83452.77 | 4.18% |
| 2025-03-17 | 11.80 | 11.92 | 0.04 | 0.34% | 11.71 | 12.37 | 969370 | 116501.41 | 5.71% |
| 2025-03-14 | 12.55 | 11.88 | -1.32 | -10.00% | 11.88 | 12.58 | 1497433 | 179684.16 | 8.81% |
| 2025-03-13 | 12.80 | 13.20 | 1.00 | 8.20% | 12.37 | 13.40 | 1628374 | 208217.56 | 9.58% |
| 2025-03-12 | 11.88 | 12.20 | 1.11 | 10.01% | 11.55 | 12.20 | 762048 | 91753.81 | 4.49% |
| 2025-03-11 | 9.98 | 11.09 | 1.01 | 10.02% | 9.87 | 11.09 | 487694 | 52505.58 | 2.87% |
| 2025-03-10 | 10.38 | 10.08 | -0.06 | -0.59% | 10.07 | 10.38 | 226701 | 23069.18 | 1.33% |
| 2025-03-07 | 10.03 | 10.14 | 0.08 | 0.80% | 9.97 | 10.27 | 239869 | 24299.90 | 1.41% |
| 2025-03-06 | 10.21 | 10.06 | -0.08 | -0.79% | 9.93 | 10.23 | 264382 | 26543.19 | 1.56% |
| 2025-03-05 | 10.00 | 10.14 | -0.02 | -0.20% | 9.99 | 10.47 | 266829 | 26993.41 | 1.57% |
| 2025-03-04 | 9.70 | 10.16 | 0.55 | 5.72% | 9.65 | 10.51 | 395274 | 40309.69 | 2.33% |
| 2025-03-03 | 9.55 | 9.61 | 0.04 | 0.42% | 9.55 | 9.83 | 163885 | 15862.62 | 0.96% |
| 2025-02-28 | 9.94 | 9.57 | -0.47 | -4.68% | 9.54 | 10.01 | 316622 | 30795.75 | 1.86% |
| 2025-02-27 | 10.65 | 10.04 | -0.58 | -5.46% | 9.89 | 10.68 | 474227 | 48180.05 | 2.79% |
| 2025-02-26 | 10.41 | 10.62 | 0.21 | 2.02% | 10.37 | 10.66 | 337078 | 35526.11 | 1.98% |
| 2025-02-25 | 10.35 | 10.41 | -0.03 | -0.29% | 10.26 | 10.59 | 214223 | 22361.78 | 1.26% |
| 2025-02-24 | 10.50 | 10.44 | -0.18 | -1.69% | 10.33 | 10.74 | 286657 | 30130.29 | 1.69% |
| 2025-02-21 | 10.65 | 10.62 | -0.06 | -0.56% | 10.48 | 10.82 | 256616 | 27237.31 | 1.51% |
| 2025-02-20 | 10.57 | 10.68 | 0.03 | 0.28% | 10.35 | 10.86 | 413992 | 43818.96 | 2.44% |
| 2025-02-19 | 10.20 | 10.65 | 0.35 | 3.40% | 10.20 | 10.73 | 553471 | 58363.94 | 3.26% |
| 2025-02-18 | 9.79 | 10.30 | 0.46 | 4.67% | 9.78 | 10.73 | 737294 | 76798.35 | 4.34% |
上证大盘股票行情在线 K线走势图
