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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 9.82 | 9.84 | -0.05 | -0.51% | 9.74 | 10.12 | 249241 | 24673.61 | 1.47% |
| 2025-02-14 | 9.70 | 9.89 | 0.19 | 1.96% | 9.65 | 9.95 | 285607 | 27929.72 | 1.68% |
| 2025-02-13 | 10.00 | 9.70 | -0.38 | -3.77% | 9.70 | 10.14 | 395349 | 38956.02 | 2.33% |
| 2025-02-12 | 9.95 | 10.08 | 0.03 | 0.30% | 9.91 | 10.38 | 368689 | 37413.44 | 2.17% |
| 2025-02-11 | 10.10 | 10.05 | -0.14 | -1.37% | 9.96 | 10.27 | 432586 | 43673.62 | 2.55% |
| 2025-02-10 | 10.17 | 10.19 | 0.22 | 2.21% | 9.91 | 10.31 | 623707 | 63096.27 | 3.67% |
| 2025-02-07 | 10.02 | 9.97 | 0.22 | 2.26% | 9.76 | 10.18 | 956459 | 95234.79 | 5.63% |
| 2025-02-06 | 8.88 | 9.75 | 0.89 | 10.05% | 8.87 | 9.75 | 655355 | 62008.66 | 3.86% |
| 2025-02-05 | 8.82 | 8.86 | 0.17 | 1.96% | 8.74 | 8.96 | 199304 | 17673.32 | 1.17% |
| 2025-01-27 | 8.88 | 8.69 | -0.12 | -1.36% | 8.69 | 8.94 | 175667 | 15397.95 | 1.03% |
| 2025-01-24 | 8.75 | 8.81 | 0.00 | 0.00% | 8.74 | 8.88 | 194914 | 17162.78 | 1.15% |
| 2025-01-23 | 8.76 | 8.81 | 0.11 | 1.26% | 8.76 | 9.09 | 314712 | 28117.86 | 1.85% |
| 2025-01-22 | 8.95 | 8.70 | -0.31 | -3.44% | 8.67 | 8.99 | 247099 | 21694.75 | 1.45% |
| 2025-01-21 | 9.02 | 9.01 | 0.00 | 0.00% | 8.88 | 9.12 | 234725 | 21115.35 | 1.38% |
| 2025-01-20 | 9.00 | 9.01 | -0.01 | -0.11% | 8.95 | 9.27 | 349277 | 31668.75 | 2.06% |
| 2025-01-17 | 8.99 | 9.02 | 0.08 | 0.89% | 8.78 | 9.07 | 349073 | 31152.14 | 2.05% |
| 2025-01-16 | 9.19 | 8.94 | -0.25 | -2.72% | 8.83 | 9.24 | 522900 | 47163.02 | 3.08% |
| 2025-01-15 | 9.16 | 9.19 | 0.00 | 0.00% | 9.06 | 9.49 | 745464 | 69138.73 | 4.39% |
| 2025-01-14 | 8.70 | 9.19 | 0.31 | 3.49% | 8.69 | 9.47 | 923801 | 83547.45 | 5.44% |
| 2025-01-13 | 8.38 | 8.88 | 0.28 | 3.26% | 8.37 | 9.26 | 1023399 | 89928.89 | 6.02% |
| 2025-01-10 | 7.80 | 8.60 | 0.78 | 9.97% | 7.80 | 8.60 | 729454 | 61300.33 | 4.29% |
| 2025-01-09 | 7.81 | 7.82 | 0.01 | 0.13% | 7.71 | 7.92 | 133826 | 10467.83 | 0.79% |
| 2025-01-08 | 7.89 | 7.81 | -0.12 | -1.51% | 7.64 | 7.92 | 154741 | 12043.48 | 0.91% |
| 2025-01-07 | 7.90 | 7.93 | 0.04 | 0.51% | 7.85 | 7.95 | 106922 | 8446.62 | 0.63% |
| 2025-01-06 | 7.88 | 7.89 | 0.02 | 0.25% | 7.84 | 8.03 | 120648 | 9547.25 | 0.71% |
| 2025-01-03 | 8.11 | 7.87 | -0.22 | -2.72% | 7.85 | 8.15 | 183253 | 14642.81 | 1.08% |
| 2025-01-02 | 8.40 | 8.09 | -0.41 | -4.82% | 8.01 | 8.43 | 267277 | 21999.96 | 1.57% |
| 2024-12-31 | 8.72 | 8.50 | -0.25 | -2.86% | 8.48 | 8.79 | 211267 | 18190.61 | 1.24% |
| 2024-12-30 | 8.90 | 8.75 | -0.10 | -1.13% | 8.68 | 8.95 | 241728 | 21177.40 | 1.42% |
上证大盘股票行情在线 K线走势图
