内蒙新华

603230
🏛️ 中国 →
12.27
最后更新: 2025-09-30
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
2025-09-30 12.31 12.35 12.20 12.27 2.4M
2025-09-29 12.25 12.31 11.99 12.31 2.9M
2025-09-26 12.25 12.32 12.16 12.21 2.7M
2025-09-25 12.29 12.39 12.18 12.25 2.4M
2025-09-24 12.08 12.32 12.01 12.30 2.8M
2025-09-23 12.20 12.21 11.87 12.12 4.0M
2025-09-22 12.40 12.40 12.18 12.20 2.7M
2025-09-19 12.32 12.45 12.22 12.42 3.3M
2025-09-18 12.55 12.56 12.22 12.31 5.8M
2025-09-17 12.69 12.70 12.54 12.56 4.0M
2025-09-16 12.76 12.83 12.62 12.69 3.4M
2025-09-15 12.86 12.87 12.68 12.75 3.5M
2025-09-12 12.90 13.23 12.88 12.88 4.7M
2025-09-11 12.70 12.99 12.49 12.97 6.1M
2025-09-10 12.61 12.74 12.58 12.70 3.7M
2025-09-09 12.78 12.83 12.56 12.61 5.6M
2025-09-08 12.77 12.88 12.72 12.84 4.8M
2025-09-05 12.80 12.81 12.55 12.77 6.6M
2025-09-04 12.64 12.90 12.64 12.81 6.6M
2025-09-03 12.90 12.99 12.63 12.68 6.8M
2025-09-02 13.60 13.61 12.84 12.98 12.6M
2025-09-01 14.01 14.06 13.36 13.66 16.6M
2025-08-29 14.74 14.93 14.00 14.09 21.8M
2025-08-28 14.20 15.53 14.07 15.06 23.0M
2025-08-27 13.91 15.32 13.75 14.64 18.4M
2025-08-26 13.60 14.13 13.47 13.93 6.4M
2025-08-25 13.60 13.75 13.48 13.60 4.8M
2025-08-22 13.50 13.55 13.32 13.48 3.4M
2025-08-21 13.44 13.55 13.40 13.47 3.4M
2025-08-20 13.38 13.41 13.29 13.41 2.5M
2025-08-19 13.27 13.41 13.14 13.39 3.1M
2025-08-18 13.22 13.47 13.15 13.30 3.9M
2025-08-15 13.09 13.28 13.09 13.21 3.4M
2025-08-14 13.44 13.44 13.12 13.17 2.8M
2025-08-13 13.49 13.51 13.35 13.39 2.8M
2025-08-12 13.52 13.58 13.41 13.49 2.3M
2025-08-11 13.42 13.55 13.33 13.44 2.9M
2025-08-08 13.41 13.44 13.24 13.44 2.6M
2025-08-07 13.48 13.60 13.35 13.40 2.3M
2025-08-06 13.52 13.66 13.39 13.45 2.6M
2025-08-05 13.42 13.60 13.34 13.54 3.8M
2025-08-04 13.34 13.35 13.15 13.34 2.7M
2025-08-01 13.19 13.37 13.13 13.34 4.0M
2025-07-31 13.42 13.47 13.09 13.12 3.5M
2025-07-30 13.28 13.41 13.22 13.39 4.2M
2025-07-29 13.30 13.35 13.08 13.31 3.4M
2025-07-28 13.38 13.39 13.23 13.25 2.9M
2025-07-25 13.28 13.43 13.24 13.35 3.1M
2025-07-24 13.16 13.28 13.12 13.28 3.2M
2025-07-23 13.16 13.30 13.08 13.12 3.5M
2025-07-22 13.19 13.21 13.06 13.16 2.5M
2025-07-21 13.04 13.21 12.96 13.16 3.9M
2025-07-18 12.94 13.05 12.91 13.01 2.9M
2025-07-17 12.96 13.04 12.82 12.91 2.3M
2025-07-16 12.91 13.03 12.88 12.96 2.6M
2025-07-15 13.18 13.18 12.83 12.90 3.8M
2025-07-14 13.19 13.19 13.05 13.16 2.5M
2025-07-11 13.11 13.21 13.00 13.18 3.0M
2025-07-10 13.11 13.21 13.01 13.11 3.0M
2025-07-09 13.12 13.21 13.07 13.10 2.7M
2025-07-08 13.08 13.29 13.06 13.09 2.7M
2025-07-07 12.97 13.16 12.85 13.11 2.7M
2025-07-04 13.03 13.03 12.80 12.94 2.3M
2025-07-03 12.95 13.04 12.89 12.98 2.4M
2025-07-02 12.88 13.09 12.82 12.93 3.1M
2025-07-01 12.90 12.95 12.75 12.89 2.7M
2025-06-30 12.66 13.03 12.64 12.91 4.8M
2025-06-27 12.67 12.68 12.56 12.64 2.1M
2025-06-26 12.64 12.64 12.49 12.62 2.1M
2025-06-25 12.66 12.70 12.49 12.64 3.0M
2025-06-24 12.45 12.66 12.34 12.64 3.8M
2025-06-23 12.11 12.35 12.11 12.33 2.5M
2025-06-20 12.28 12.34 12.16 12.18 3.2M
2025-06-19 12.34 12.49 12.23 12.30 3.5M
2025-06-18 12.92 12.95 12.76 12.80 3.1M
2025-06-17 13.05 13.08 12.88 12.93 2.8M
2025-06-16 13.06 13.13 13.00 13.03 3.3M
2025-06-13 13.36 13.39 13.00 13.05 3.8M
2025-06-12 13.27 13.39 13.22 13.31 3.5M
2025-06-11 13.16 13.30 13.12 13.28 3.3M
2025-06-10 13.09 13.33 12.94 13.15 4.5M
2025-06-09 13.03 13.10 12.94 13.06 3.2M
2025-06-06 12.85 13.20 12.83 13.02 4.3M
2025-06-05 12.82 12.92 12.75 12.83 3.0M
2025-06-04 12.84 12.90 12.78 12.87 2.4M
2025-06-03 12.62 12.88 12.60 12.78 3.2M
2025-05-30 12.70 12.92 12.65 12.67 3.0M
2025-05-29 12.61 12.73 12.55 12.71 2.4M
2025-05-28 12.60 12.65 12.52 12.63 2.0M
2025-05-27 12.57 12.69 12.51 12.60 2.5M
2025-05-26 12.54 12.66 12.44 12.58 2.9M
2025-05-23 12.70 12.76 12.49 12.53 4.4M
2025-05-22 12.94 13.09 12.62 12.70 4.9M
2025-05-21 13.13 13.15 12.95 13.05 2.2M
2025-05-20 12.95 13.17 12.93 13.12 2.1M
2025-05-19 12.93 13.03 12.89 13.02 2.1M
2025-05-16 12.92 13.01 12.85 12.92 2.2M
2025-05-15 12.95 13.00 12.85 12.90 2.0M
2025-05-14 13.05 13.05 12.84 12.95 2.8M
2025-05-13 13.20 13.26 13.00 13.05 3.1M
2025-05-12 13.28 13.39 13.09 13.16 3.5M
2025-05-09 13.24 13.48 13.12 13.18 5.0M
2025-05-08 12.92 13.35 12.84 13.27 6.9M
2025-05-07 12.98 13.05 12.85 12.97 4.8M
2025-05-06 12.89 12.94 12.71 12.92 4.8M
2025-04-30 12.90 13.08 12.78 12.83 4.6M
2025-04-29 12.63 13.17 12.63 13.00 7.2M
2025-04-28 12.51 13.01 12.51 12.65 11.4M
2025-04-25 12.28 12.39 12.17 12.29 2.9M
2025-04-24 12.18 12.31 12.12 12.25 2.9M
2025-04-23 12.29 12.42 12.16 12.20 3.2M
2025-04-22 12.10 12.39 12.08 12.29 4.0M
2025-04-21 11.95 12.15 11.88 12.14 3.3M
2025-04-18 11.95 11.99 11.84 11.94 1.9M
2025-04-17 11.86 12.04 11.86 11.98 3.2M
2025-04-16 11.98 12.09 11.78 12.03 4.8M
2025-04-15 11.80 12.07 11.75 11.92 4.6M
2025-04-14 11.99 12.09 11.71 11.78 6.8M
2025-04-11 11.73 12.17 11.60 11.95 10.1M
2025-04-10 11.35 11.77 11.34 11.39 7.3M
2025-04-09 11.04 11.35 10.66 11.26 5.8M
2025-04-08 11.12 11.43 11.04 11.24 4.7M
2025-04-07 11.87 11.95 11.07 11.16 8.0M
2025-04-03 12.17 12.36 12.12 12.30 3.0M
2025-04-02 12.28 12.36 12.17 12.22 2.6M
2025-04-01 12.05 12.36 12.00 12.24 3.4M
2025-03-31 12.24 12.39 11.83 12.04 4.3M
2025-03-28 12.23 12.39 12.17 12.30 4.8M
2025-03-27 12.12 12.28 11.94 12.23 3.7M
2025-03-26 11.98 12.15 11.90 12.12 2.5M
2025-03-25 12.05 12.07 11.85 11.93 3.3M
2025-03-24 12.17 12.22 11.79 12.05 5.1M
2025-03-21 12.26 12.30 12.11 12.14 2.2M
2025-03-20 12.28 12.38 12.23 12.26 2.2M
2025-03-19 12.39 12.39 12.23 12.29 3.5M
2025-03-18 12.35 12.48 12.29 12.41 3.3M
2025-03-17 12.61 12.71 12.32 12.39 6.5M
2025-03-14 12.00 12.70 12.00 12.59 10.2M
2025-03-13 11.99 12.03 11.77 11.91 2.4M
2025-03-12 11.87 12.17 11.82 12.04 3.8M
2025-03-11 11.62 11.86 11.59 11.85 2.4M
2025-03-10 11.74 11.80 11.65 11.70 2.1M
2025-03-07 11.80 11.89 11.69 11.76 2.1M
2025-03-06 11.70 11.97 11.62 11.89 3.2M
2025-03-05 11.71 11.79 11.54 11.65 2.1M
2025-03-04 11.65 11.80 11.59 11.78 1.7M
2025-03-03 11.58 11.78 11.57 11.66 2.0M
2025-02-28 11.88 11.97 11.51 11.58 4.0M
2025-02-27 11.94 12.03 11.79 11.93 2.3M
2025-02-26 11.98 12.05 11.88 11.96 2.5M
2025-02-25 12.09 12.09 11.85 11.88 2.9M
2025-02-24 12.18 12.39 12.10 12.20 3.3M
2025-02-21 12.06 12.24 11.93 12.10 3.6M
2025-02-20 11.82 12.13 11.80 12.13 3.5M
2025-02-19 11.96 11.97 11.76 11.85 3.2M
2025-02-18 12.23 12.26 11.86 11.88 3.5M
2025-02-17 12.19 12.38 12.13 12.24 3.2M
2025-02-14 12.27 12.34 12.08 12.19 2.8M
2025-02-13 12.38 12.46 12.20 12.25 2.9M
2025-02-12 12.47 12.57 12.35 12.42 3.7M
2025-02-11 12.38 12.51 12.31 12.48 3.3M
2025-02-10 12.28 12.44 12.22 12.38 3.3M
2025-02-07 12.14 12.35 12.05 12.25 3.8M
2025-02-06 11.88 12.20 11.83 12.20 3.3M
2025-02-05 12.14 12.25 11.77 11.92 5.2M
2025-01-27 12.03 12.36 12.03 12.14 2.7M
2025-01-24 11.81 12.03 11.75 12.02 2.2M
2025-01-23 11.79 11.97 11.72 11.82 2.8M
2025-01-22 11.86 11.96 11.65 11.68 2.6M
2025-01-21 12.01 12.12 11.86 11.95 1.5M
2025-01-20 11.93 12.14 11.84 12.03 2.1M
2025-01-17 11.91 11.96 11.72 11.87 2.0M
2025-01-16 11.73 12.09 11.73 11.91 3.7M
2025-01-15 11.70 11.85 11.63 11.73 3.5M
2025-01-14 11.24 11.65 11.24 11.65 3.1M
2025-01-13 11.25 11.36 10.92 11.20 2.6M
2025-01-10 11.75 11.75 11.30 11.30 2.7M
2025-01-09 11.80 11.92 11.68 11.69 2.2M
2025-01-08 11.86 11.94 11.56 11.87 3.8M
2025-01-07 12.04 12.05 11.65 11.86 4.3M
2025-01-06 12.37 12.41 11.82 11.90 4.1M
2025-01-03 12.86 12.94 12.30 12.37 5.2M
2025-01-02 12.65 13.25 12.55 12.87 4.9M