内蒙新华(603230)股票行情 内蒙新华股票行情 603230股票行情_爱股网
内蒙新华(603230)股票行情
内蒙新华(603230)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 |
|---|
| 2025-10-27 | 12.53 | 12.47 | 0.00 | 0.00% | 12.36 | 12.57 | 25178 | 3131.04 | 0.71% |
| 2025-10-24 | 12.60 | 12.47 | -0.14 | -1.11% | 12.46 | 12.62 | 27365 | 3423.86 | 0.77% |
| 2025-10-23 | 12.41 | 12.61 | 0.21 | 1.69% | 12.33 | 12.61 | 44978 | 5627.43 | 1.27% |
| 2025-10-22 | 12.30 | 12.40 | 0.06 | 0.49% | 12.30 | 12.47 | 31498 | 3909.94 | 0.89% |
| 2025-10-21 | 12.21 | 12.34 | 0.11 | 0.90% | 12.21 | 12.37 | 36058 | 4442.85 | 1.02% |
| 2025-10-20 | 12.12 | 12.23 | 0.13 | 1.07% | 12.09 | 12.23 | 23095 | 2805.24 | 0.65% |
| 2025-10-17 | 12.23 | 12.10 | -0.18 | -1.47% | 12.04 | 12.27 | 35168 | 4273.68 | 0.99% |
| 2025-10-16 | 12.30 | 12.28 | -0.05 | -0.41% | 12.21 | 12.39 | 27622 | 3400.39 | 0.78% |
| 2025-10-15 | 12.25 | 12.33 | 0.08 | 0.65% | 12.18 | 12.33 | 20543 | 2522.38 | 0.58% |
| 2025-10-14 | 12.16 | 12.25 | 0.09 | 0.74% | 12.15 | 12.30 | 27546 | 3369.60 | 0.78% |
| 2025-10-13 | 12.10 | 12.16 | -0.15 | -1.22% | 11.90 | 12.17 | 28920 | 3493.30 | 0.82% |
| 2025-10-10 | 12.21 | 12.31 | 0.08 | 0.65% | 12.14 | 12.33 | 24580 | 3017.35 | 0.70% |
| 2025-10-09 | 12.27 | 12.23 | -0.04 | -0.33% | 12.06 | 12.30 | 31193 | 3796.32 | 0.88% |
| 2025-09-30 | 12.31 | 12.27 | -0.04 | -0.32% | 12.20 | 12.35 | 24246 | 2971.98 | 0.69% |
| 2025-09-29 | 12.25 | 12.31 | 0.10 | 0.82% | 11.99 | 12.31 | 29263 | 3573.08 | 0.83% |
| 2025-09-26 | 12.25 | 12.21 | -0.04 | -0.33% | 12.16 | 12.32 | 26920 | 3294.86 | 0.76% |
| 2025-09-25 | 12.29 | 12.25 | -0.05 | -0.41% | 12.18 | 12.39 | 23664 | 2907.95 | 0.67% |
| 2025-09-24 | 12.08 | 12.30 | 0.18 | 1.49% | 12.01 | 12.32 | 27861 | 3407.84 | 0.79% |
| 2025-09-23 | 12.20 | 12.12 | -0.08 | -0.66% | 11.87 | 12.21 | 39560 | 4745.65 | 1.12% |
| 2025-09-22 | 12.40 | 12.20 | -0.22 | -1.77% | 12.18 | 12.40 | 26931 | 3298.80 | 0.76% |
| 2025-09-19 | 12.32 | 12.42 | 0.11 | 0.89% | 12.22 | 12.45 | 33000 | 4067.53 | 0.93% |
| 2025-09-18 | 12.55 | 12.31 | -0.25 | -1.99% | 12.22 | 12.56 | 57667 | 7168.15 | 1.63% |
| 2025-09-17 | 12.69 | 12.56 | -0.13 | -1.02% | 12.54 | 12.70 | 40256 | 5067.33 | 1.14% |
| 2025-09-16 | 12.76 | 12.69 | -0.06 | -0.47% | 12.62 | 12.83 | 34301 | 4351.90 | 0.97% |
| 2025-09-15 | 12.86 | 12.75 | -0.13 | -1.01% | 12.68 | 12.87 | 35037 | 4464.46 | 0.99% |
| 2025-09-12 | 12.90 | 12.88 | -0.09 | -0.69% | 12.88 | 13.23 | 47440 | 6181.07 | 1.34% |
| 2025-09-11 | 12.70 | 12.97 | 0.27 | 2.13% | 12.49 | 12.99 | 60753 | 7748.38 | 1.72% |
| 2025-09-10 | 12.61 | 12.70 | 0.09 | 0.71% | 12.58 | 12.74 | 37430 | 4745.07 | 1.06% |
| 2025-09-09 | 12.78 | 12.61 | -0.23 | -1.79% | 12.56 | 12.83 | 56339 | 7130.62 | 1.59% |
| 2025-09-08 | 12.77 | 12.84 | 0.07 | 0.55% | 12.72 | 12.88 | 47689 | 6103.65 | 1.35% |
| 2025-09-05 | 12.80 | 12.77 | -0.04 | -0.31% | 12.55 | 12.81 | 65544 | 8330.26 | 1.85% |
| 2025-09-04 | 12.64 | 12.81 | 0.13 | 1.03% | 12.64 | 12.90 | 65752 | 8397.20 | 1.86% |
| 2025-09-03 | 12.90 | 12.68 | -0.30 | -2.31% | 12.63 | 12.99 | 68275 | 8756.66 | 1.93% |
| 2025-09-02 | 13.60 | 12.98 | -0.68 | -4.98% | 12.84 | 13.61 | 126306 | 16539.77 | 3.57% |
| 2025-09-01 | 14.01 | 13.66 | -0.43 | -3.05% | 13.36 | 14.06 | 166098 | 22662.51 | 4.70% |
| 2025-08-29 | 14.74 | 14.09 | -0.97 | -6.44% | 14.00 | 14.93 | 217859 | 31375.27 | 6.16% |
| 2025-08-28 | 14.20 | 15.06 | 0.42 | 2.87% | 14.07 | 15.53 | 229593 | 33749.71 | 6.49% |
| 2025-08-27 | 13.91 | 14.64 | 0.71 | 5.10% | 13.75 | 15.32 | 184362 | 27147.65 | 5.22% |
| 2025-08-26 | 13.60 | 13.93 | 0.33 | 2.43% | 13.47 | 14.13 | 64379 | 8940.76 | 1.82% |
| 2025-08-25 | 13.60 | 13.60 | 0.12 | 0.89% | 13.48 | 13.75 | 48039 | 6532.23 | 1.36% |
| 2025-08-22 | 13.50 | 13.48 | 0.01 | 0.07% | 13.32 | 13.55 | 33595 | 4512.15 | 0.95% |
| 2025-08-21 | 13.44 | 13.47 | 0.06 | 0.45% | 13.40 | 13.55 | 33692 | 4537.33 | 0.95% |
| 2025-08-20 | 13.38 | 13.41 | 0.02 | 0.15% | 13.29 | 13.41 | 24554 | 3279.03 | 0.69% |
| 2025-08-19 | 13.27 | 13.39 | 0.09 | 0.68% | 13.14 | 13.41 | 30563 | 4072.69 | 0.86% |
| 2025-08-18 | 13.22 | 13.30 | 0.09 | 0.68% | 13.15 | 13.47 | 39121 | 5230.37 | 1.11% |
| 2025-08-15 | 13.09 | 13.21 | 0.04 | 0.30% | 13.09 | 13.28 | 33536 | 4422.85 | 0.95% |
| 2025-08-14 | 13.44 | 13.17 | -0.22 | -1.64% | 13.12 | 13.44 | 27842 | 3699.29 | 0.79% |
| 2025-08-13 | 13.49 | 13.39 | -0.10 | -0.74% | 13.35 | 13.51 | 27527 | 3688.19 | 0.78% |
| 2025-08-12 | 13.52 | 13.49 | 0.05 | 0.37% | 13.41 | 13.58 | 23376 | 3151.21 | 0.66% |
| 2025-08-11 | 13.42 | 13.44 | 0.00 | 0.00% | 13.33 | 13.55 | 29056 | 3912.96 | 0.82% |
| 2025-08-08 | 13.41 | 13.44 | 0.04 | 0.30% | 13.24 | 13.44 | 26465 | 3526.71 | 0.75% |
| 2025-08-07 | 13.48 | 13.40 | -0.05 | -0.37% | 13.35 | 13.60 | 23381 | 3135.96 | 0.66% |
| 2025-08-06 | 13.52 | 13.45 | -0.09 | -0.66% | 13.39 | 13.66 | 25898 | 3484.09 | 0.73% |
| 2025-08-05 | 13.42 | 13.54 | 0.20 | 1.50% | 13.34 | 13.60 | 38256 | 5158.96 | 1.08% |
| 2025-08-04 | 13.34 | 13.34 | 0.00 | 0.00% | 13.15 | 13.35 | 26958 | 3576.18 | 0.76% |
| 2025-08-01 | 13.19 | 13.34 | 0.22 | 1.68% | 13.13 | 13.37 | 39913 | 5290.50 | 1.13% |
| 2025-07-31 | 13.42 | 13.12 | -0.27 | -2.02% | 13.09 | 13.47 | 35429 | 4688.08 | 1.00% |
| 2025-07-30 | 13.28 | 13.39 | 0.08 | 0.60% | 13.22 | 13.41 | 41681 | 5564.31 | 1.18% |
| 2025-07-29 | 13.30 | 13.31 | 0.06 | 0.45% | 13.08 | 13.35 | 34264 | 4530.87 | 0.97% |
| 2025-07-28 | 13.38 | 13.25 | -0.10 | -0.75% | 13.23 | 13.39 | 29454 | 3913.72 | 0.83% |
| 2025-07-25 | 13.28 | 13.35 | 0.07 | 0.53% | 13.24 | 13.43 | 31158 | 4150.49 | 0.88% |
| 2025-07-24 | 13.16 | 13.28 | 0.16 | 1.22% | 13.12 | 13.28 | 32165 | 4251.05 | 0.91% |
| 2025-07-23 | 13.16 | 13.12 | -0.04 | -0.30% | 13.08 | 13.30 | 34956 | 4611.36 | 0.99% |
| 2025-07-22 | 13.19 | 13.16 | 0.00 | 0.00% | 13.06 | 13.21 | 24956 | 3279.54 | 0.71% |
| 2025-07-21 | 13.04 | 13.16 | 0.15 | 1.15% | 12.96 | 13.21 | 38686 | 5076.20 | 1.09% |
| 2025-07-18 | 12.94 | 13.01 | 0.10 | 0.77% | 12.91 | 13.05 | 29158 | 3787.66 | 0.82% |
| 2025-07-17 | 12.96 | 12.91 | -0.05 | -0.39% | 12.82 | 13.04 | 23258 | 3008.38 | 0.66% |
| 2025-07-16 | 12.91 | 12.96 | 0.06 | 0.47% | 12.88 | 13.03 | 25511 | 3304.71 | 0.72% |
| 2025-07-15 | 13.18 | 12.90 | -0.26 | -1.98% | 12.83 | 13.18 | 38301 | 4957.13 | 1.08% |
| 2025-07-14 | 13.19 | 13.16 | -0.02 | -0.15% | 13.05 | 13.19 | 25401 | 3335.91 | 0.72% |
| 2025-07-11 | 13.11 | 13.18 | 0.07 | 0.53% | 13.00 | 13.21 | 29537 | 3873.71 | 0.84% |
| 2025-07-10 | 13.11 | 13.11 | 0.01 | 0.08% | 13.01 | 13.21 | 29729 | 3891.05 | 0.84% |
| 2025-07-09 | 13.12 | 13.10 | 0.01 | 0.08% | 13.07 | 13.21 | 27488 | 3607.85 | 0.78% |
| 2025-07-08 | 13.08 | 13.09 | -0.02 | -0.15% | 13.06 | 13.29 | 26955 | 3540.25 | 0.76% |
| 2025-07-07 | 12.97 | 13.11 | 0.17 | 1.31% | 12.85 | 13.16 | 26913 | 3504.53 | 0.76% |
| 2025-07-04 | 13.03 | 12.94 | -0.04 | -0.31% | 12.80 | 13.03 | 23132 | 2996.39 | 0.65% |
| 2025-07-03 | 12.95 | 12.98 | 0.05 | 0.39% | 12.89 | 13.04 | 24395 | 3166.36 | 0.69% |
| 2025-07-02 | 12.88 | 12.93 | 0.04 | 0.31% | 12.82 | 13.09 | 31043 | 4020.41 | 0.88% |
| 2025-07-01 | 12.90 | 12.89 | -0.02 | -0.15% | 12.75 | 12.95 | 26814 | 3443.21 | 0.76% |
| 2025-06-30 | 12.66 | 12.91 | 0.27 | 2.14% | 12.64 | 13.03 | 47546 | 6110.68 | 1.34% |
上证大盘股票行情在线 K线走势图
内蒙新华(603230)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
