内蒙一机

600967
🏛️ 中国 →
18.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.22 8.29 8.18 8.26 5.1M
2023-12-28 8.06 8.22 8.04 8.18 5.9M
2023-12-27 8.07 8.10 8.00 8.08 4.2M
2023-12-26 8.17 8.18 8.00 8.06 5.8M
2023-12-25 8.09 8.20 8.07 8.15 7.9M
2023-12-22 8.09 8.17 8.04 8.10 7.4M
2023-12-21 7.99 8.09 7.88 8.06 8.9M
2023-12-20 8.17 8.19 7.99 8.01 7.2M
2023-12-19 8.27 8.28 8.12 8.17 7.1M
2023-12-18 8.43 8.44 8.23 8.27 8.3M
2023-12-15 8.45 8.49 8.38 8.43 6.9M
2023-12-14 8.52 8.55 8.44 8.45 5.1M
2023-12-13 8.50 8.56 8.46 8.49 5.0M
2023-12-12 8.45 8.56 8.43 8.52 6.3M
2023-12-11 8.34 8.49 8.25 8.46 8.6M
2023-12-08 8.48 8.51 8.33 8.34 9.0M
2023-12-07 8.50 8.57 8.42 8.49 5.6M
2023-12-06 8.54 8.58 8.51 8.52 5.9M
2023-12-05 8.70 8.70 8.55 8.56 6.5M
2023-12-04 8.70 8.77 8.69 8.69 5.6M
2023-12-01 8.60 8.73 8.59 8.70 5.5M
2023-11-30 8.67 8.72 8.58 8.61 5.0M
2023-11-29 8.75 8.75 8.66 8.67 4.4M
2023-11-28 8.67 8.75 8.65 8.73 4.5M
2023-11-27 8.64 8.70 8.60 8.69 5.5M
2023-11-24 8.75 8.80 8.62 8.63 5.5M
2023-11-23 8.66 8.77 8.66 8.75 4.5M
2023-11-22 8.77 8.80 8.68 8.68 4.5M
2023-11-21 8.80 8.86 8.76 8.79 7.6M
2023-11-20 8.67 8.82 8.67 8.79 7.7M
2023-11-17 8.66 8.71 8.64 8.68 4.0M
2023-11-16 8.75 8.77 8.66 8.67 5.9M
2023-11-15 8.83 8.87 8.70 8.76 9.8M
2023-11-14 8.77 8.90 8.76 8.79 13.8M
2023-11-13 8.63 8.78 8.59 8.75 11.2M
2023-11-10 8.58 8.64 8.53 8.62 4.2M
2023-11-09 8.62 8.66 8.56 8.58 4.8M
2023-11-08 8.67 8.69 8.60 8.64 6.6M
2023-11-07 8.70 8.72 8.61 8.66 5.8M
2023-11-06 8.58 8.72 8.58 8.71 7.8M
2023-11-03 8.43 8.67 8.42 8.57 8.9M
2023-11-02 8.65 8.68 8.42 8.45 7.8M
2023-11-01 8.62 8.70 8.61 8.63 7.1M
2023-10-31 8.59 8.72 8.58 8.63 6.0M
2023-10-30 8.48 8.65 8.46 8.61 9.3M
2023-10-27 8.49 8.56 8.45 8.52 8.3M
2023-10-26 8.50 8.61 8.17 8.54 13.7M
2023-10-25 8.58 8.71 8.58 8.63 5.5M
2023-10-24 8.65 8.67 8.46 8.55 7.4M
2023-10-23 8.53 8.81 8.40 8.59 9.6M
2023-10-20 8.61 8.65 8.54 8.56 6.0M
2023-10-19 8.76 8.78 8.60 8.60 8.2M
2023-10-18 8.96 8.98 8.74 8.75 6.5M
2023-10-17 8.93 9.05 8.83 8.98 9.8M
2023-10-16 8.79 8.91 8.73 8.84 8.4M
2023-10-13 8.87 8.89 8.75 8.76 6.6M
2023-10-12 8.84 8.92 8.84 8.89 6.2M
2023-10-11 8.89 8.92 8.82 8.83 6.6M
2023-10-10 8.92 8.97 8.85 8.89 6.0M
2023-10-09 8.87 8.99 8.87 8.90 7.0M
2023-09-28 8.85 8.90 8.83 8.86 4.8M
2023-09-27 8.79 8.86 8.79 8.83 5.7M
2023-09-26 8.90 8.93 8.80 8.81 6.2M
2023-09-25 9.01 9.01 8.87 8.89 5.7M
2023-09-22 8.89 9.02 8.88 9.01 4.8M
2023-09-21 8.92 8.99 8.89 8.89 4.4M
2023-09-20 8.98 9.01 8.93 8.93 4.7M
2023-09-19 9.06 9.08 8.92 8.98 5.9M
2023-09-18 9.05 9.10 8.99 9.08 5.3M
2023-09-15 9.07 9.12 9.05 9.07 4.7M
2023-09-14 9.09 9.13 9.03 9.05 4.4M
2023-09-13 9.16 9.16 9.03 9.11 6.4M
2023-09-12 9.13 9.18 9.10 9.14 4.6M
2023-09-11 9.09 9.13 9.04 9.12 7.6M
2023-09-08 9.00 9.12 8.97 9.07 6.8M
2023-09-07 9.08 9.16 8.99 8.99 6.7M
2023-09-06 9.01 9.16 8.95 9.12 8.1M
2023-09-05 9.08 9.10 9.00 9.02 6.1M
2023-09-04 8.98 9.09 8.97 9.08 8.2M
2023-09-01 8.89 9.00 8.85 8.98 7.9M
2023-08-31 8.91 8.93 8.83 8.87 6.9M
2023-08-30 8.92 9.03 8.90 8.91 8.2M
2023-08-29 8.82 8.96 8.80 8.91 11.7M
2023-08-28 9.05 9.20 8.80 8.81 14.0M
2023-08-25 8.74 8.88 8.70 8.74 11.1M
2023-08-24 9.13 9.13 8.70 8.82 26.2M
2023-08-23 9.28 9.35 9.19 9.20 7.8M
2023-08-22 9.24 9.37 9.17 9.30 8.2M
2023-08-21 9.31 9.43 9.24 9.24 8.5M
2023-08-18 9.38 9.45 9.29 9.30 7.4M
2023-08-17 9.20 9.41 9.13 9.40 9.8M
2023-08-16 9.24 9.27 9.19 9.19 4.8M
2023-08-15 9.28 9.31 9.18 9.24 6.8M
2023-08-14 9.28 9.35 9.22 9.28 7.2M
2023-08-11 9.41 9.43 9.28 9.31 7.0M
2023-08-10 9.46 9.50 9.38 9.41 7.3M
2023-08-09 9.42 9.51 9.41 9.46 7.0M
2023-08-08 9.58 9.58 9.37 9.44 13.1M
2023-08-07 9.64 9.68 9.54 9.55 9.7M
2023-08-04 9.70 9.74 9.63 9.65 7.6M
2023-08-03 9.65 9.70 9.62 9.67 5.6M
2023-08-02 9.73 9.79 9.64 9.67 8.1M
2023-08-01 9.76 9.77 9.62 9.74 11.7M
2023-07-31 9.73 9.86 9.70 9.76 13.0M
2023-07-28 9.67 9.75 9.59 9.74 10.8M
2023-07-27 9.76 9.90 9.69 9.70 10.3M
2023-07-26 9.90 9.90 9.74 9.76 7.2M
2023-07-25 9.86 9.93 9.80 9.87 8.1M
2023-07-24 9.76 9.92 9.72 9.79 7.9M
2023-07-21 9.94 9.98 9.71 9.78 13.9M
2023-07-20 10.10 10.20 9.91 9.95 12.2M
2023-07-19 10.09 10.20 10.04 10.16 15.0M
2023-07-18 9.86 10.20 9.83 10.14 22.7M
2023-07-17 9.73 9.94 9.63 9.90 14.3M
2023-07-14 9.77 9.81 9.72 9.73 7.2M
2023-07-13 9.65 9.81 9.64 9.78 8.6M
2023-07-12 9.80 9.83 9.60 9.63 9.4M
2023-07-11 9.76 9.92 9.76 9.79 9.2M
2023-07-10 9.74 9.83 9.72 9.76 9.1M
2023-07-07 9.77 9.82 9.64 9.74 9.0M
2023-07-06 9.77 9.95 9.70 9.77 11.4M
2023-07-05 9.91 9.92 9.75 9.76 11.5M
2023-07-04 9.86 9.99 9.84 9.92 12.7M
2023-07-03 10.14 10.18 10.05 10.08 14.9M
2023-06-30 10.17 10.22 10.04 10.10 17.4M
2023-06-29 10.06 10.34 10.05 10.14 20.7M
2023-06-28 10.05 10.21 9.93 10.11 15.7M
2023-06-27 9.85 10.14 9.74 10.10 18.7M
2023-06-26 9.86 9.96 9.74 9.76 10.8M
2023-06-21 10.02 10.05 9.88 9.90 13.3M
2023-06-20 9.91 10.11 9.75 9.98 20.4M
2023-06-19 9.79 10.07 9.78 9.90 27.7M
2023-06-16 9.53 9.85 9.52 9.82 24.1M
2023-06-15 9.43 9.57 9.39 9.53 11.0M
2023-06-14 9.42 9.47 9.38 9.43 8.9M
2023-06-13 9.46 9.49 9.35 9.43 8.7M
2023-06-12 9.33 9.52 9.29 9.45 14.8M
2023-06-09 9.30 9.35 9.22 9.32 11.1M
2023-06-08 9.21 9.32 9.16 9.31 13.8M
2023-06-07 9.28 9.32 9.15 9.19 14.5M
2023-06-06 9.45 9.47 9.27 9.28 21.8M
2023-06-05 9.70 9.72 9.48 9.49 19.7M
2023-06-02 10.11 10.13 9.68 9.70 32.1M
2023-06-01 9.65 10.19 9.65 10.10 40.4M
2023-05-31 9.39 9.72 9.37 9.69 19.6M
2023-05-30 9.33 9.53 9.30 9.43 12.4M
2023-05-29 9.35 9.45 9.31 9.35 6.9M
2023-05-26 9.38 9.38 9.21 9.34 8.8M
2023-05-25 9.33 9.43 9.25 9.37 9.4M
2023-05-24 9.45 9.49 9.34 9.35 10.7M
2023-05-23 9.69 9.70 9.47 9.47 11.1M
2023-05-22 9.77 9.80 9.63 9.69 10.2M
2023-05-19 9.89 9.89 9.75 9.77 11.9M
2023-05-18 9.88 10.04 9.82 9.89 22.0M
2023-05-17 9.52 9.90 9.45 9.88 26.9M
2023-05-16 9.49 9.66 9.48 9.52 10.9M
2023-05-15 9.35 9.54 9.25 9.51 11.4M
2023-05-12 9.39 9.49 9.34 9.35 9.1M
2023-05-11 9.72 9.73 9.40 9.44 16.3M
2023-05-10 9.62 9.75 9.52 9.72 15.3M
2023-05-09 9.70 9.85 9.66 9.67 15.4M
2023-05-08 9.44 9.76 9.39 9.75 18.1M
2023-05-05 9.49 9.55 9.31 9.39 9.5M
2023-05-04 9.41 9.55 9.37 9.49 12.8M
2023-04-28 9.41 9.48 9.28 9.46 12.2M
2023-04-27 9.21 9.46 9.20 9.42 10.3M
2023-04-26 9.20 9.40 9.18 9.30 12.8M
2023-04-25 9.39 9.45 9.07 9.20 18.3M
2023-04-24 9.79 9.85 9.42 9.46 19.7M
2023-04-21 9.65 10.01 9.63 9.72 18.9M
2023-04-20 9.73 9.75 9.56 9.65 8.6M
2023-04-19 9.83 9.84 9.63 9.74 10.3M
2023-04-18 9.73 9.86 9.67 9.84 11.2M
2023-04-17 9.66 9.74 9.60 9.72 10.3M
2023-04-14 9.78 9.80 9.56 9.63 11.6M
2023-04-13 9.72 9.88 9.70 9.77 11.9M
2023-04-12 9.85 9.85 9.71 9.73 10.0M
2023-04-11 9.80 9.87 9.70 9.82 11.2M
2023-04-10 10.07 10.13 9.78 9.79 16.0M
2023-04-07 10.12 10.18 9.99 10.03 14.2M
2023-04-06 10.15 10.23 10.05 10.13 16.3M
2023-04-04 10.18 10.40 10.11 10.20 23.7M
2023-04-03 9.52 10.33 9.52 10.14 43.7M
2023-03-31 9.40 9.57 9.36 9.55 8.3M
2023-03-30 9.45 9.45 9.29 9.41 8.6M
2023-03-29 9.50 9.54 9.36 9.41 9.8M
2023-03-28 9.59 9.60 9.45 9.47 8.5M
2023-03-27 9.68 9.73 9.48 9.57 11.7M
2023-03-24 9.80 9.81 9.66 9.68 8.8M
2023-03-23 9.65 9.82 9.63 9.79 12.6M
2023-03-22 9.66 9.77 9.64 9.68 10.6M
2023-03-21 9.60 9.76 9.57 9.74 18.0M
2023-03-20 9.48 9.53 9.38 9.40 11.8M
2023-03-17 9.38 9.59 9.38 9.46 11.5M
2023-03-16 9.52 9.57 9.31 9.34 15.6M
2023-03-15 9.59 9.64 9.52 9.57 11.3M
2023-03-14 9.65 9.73 9.53 9.54 13.4M
2023-03-13 9.54 9.69 9.50 9.68 14.8M
2023-03-10 9.62 9.73 9.50 9.52 14.8M
2023-03-09 9.77 9.77 9.62 9.68 9.4M
2023-03-08 9.62 9.82 9.62 9.77 15.7M
2023-03-07 9.85 9.86 9.59 9.59 20.6M
2023-03-06 9.74 10.00 9.74 9.82 25.9M
2023-03-03 9.67 9.81 9.63 9.73 16.3M
2023-03-02 9.72 9.82 9.68 9.72 10.2M
2023-03-01 9.72 9.73 9.64 9.72 12.3M
2023-02-28 9.60 9.74 9.60 9.71 13.3M
2023-02-27 9.72 9.82 9.60 9.63 17.3M
2023-02-24 9.51 9.73 9.47 9.69 22.4M
2023-02-23 9.61 9.63 9.48 9.51 11.3M
2023-02-22 9.49 9.65 9.46 9.61 16.6M
2023-02-21 9.47 9.60 9.41 9.50 16.0M
2023-02-20 9.35 9.42 9.26 9.39 17.9M
2023-02-17 9.18 9.49 9.15 9.37 19.3M
2023-02-16 9.43 9.45 9.10 9.20 19.2M
2023-02-15 9.47 9.54 9.38 9.45 21.7M
2023-02-14 9.35 9.37 9.28 9.30 11.1M
2023-02-13 9.30 9.44 9.26 9.38 17.7M
2023-02-10 9.11 9.46 9.10 9.27 23.0M
2023-02-09 8.97 9.16 8.96 9.13 11.1M
2023-02-08 9.05 9.09 8.98 9.02 10.2M
2023-02-07 9.01 9.03 8.96 9.02 6.7M
2023-02-06 9.01 9.12 8.99 9.01 9.7M
2023-02-03 9.05 9.06 8.91 9.01 11.4M
2023-02-02 9.21 9.23 9.02 9.04 14.8M
2023-02-01 9.13 9.23 9.10 9.18 18.5M
2023-01-31 9.02 9.19 9.00 9.15 21.9M
2023-01-30 8.86 9.30 8.80 9.03 36.1M
2023-01-20 8.53 8.59 8.52 8.59 7.4M
2023-01-19 8.38 8.50 8.36 8.50 6.1M
2023-01-18 8.39 8.44 8.34 8.40 4.7M
2023-01-17 8.35 8.41 8.33 8.37 7.0M
2023-01-16 8.26 8.40 8.15 8.37 10.9M
2023-01-13 8.22 8.32 8.18 8.26 6.4M
2023-01-12 8.27 8.41 8.15 8.21 8.8M
2023-01-11 8.29 8.41 8.24 8.26 8.4M
2023-01-10 8.41 8.43 8.24 8.27 9.5M
2023-01-09 8.48 8.51 8.38 8.40 7.0M
2023-01-06 8.46 8.53 8.43 8.48 7.6M
2023-01-05 8.42 8.47 8.39 8.43 5.6M
2023-01-04 8.42 8.48 8.41 8.43 5.8M
2023-01-03 8.25 8.48 8.22 8.45 10.1M