当前位置: 爱股网 > 股票行情 > 内蒙新华(603230)股票行情

内蒙新华(603230)股票行情

内蒙新华(603230)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.83	11.95	0.10	0.84%	11.75	12.03	29775	3540.60	0.84%
2026-03-25	11.68	11.85	0.17	1.46%	11.60	11.92	25541	3021.78	0.72%
2026-03-24	11.36	11.68	0.42	3.73%	11.31	11.72	27462	3153.19	0.78%
2026-03-23	11.77	11.26	-0.59	-4.98%	11.03	11.82	44870	5124.42	1.27%
2026-03-20	11.99	11.85	-0.07	-0.59%	11.82	12.03	33642	4014.23	0.95%
2026-03-19	11.95	11.92	-0.08	-0.67%	11.84	12.08	26307	3153.20	0.74%
2026-03-18	11.80	12.00	0.19	1.61%	11.70	12.01	28045	3334.49	0.79%
2026-03-17	11.93	11.81	-0.11	-0.92%	11.75	11.94	19527	2314.90	0.55%
2026-03-16	11.82	11.92	0.11	0.93%	11.66	11.98	25480	3012.33	0.72%
2026-03-13	11.63	11.81	0.14	1.20%	11.60	11.84	26965	3171.03	0.76%
2026-03-12	11.74	11.67	-0.07	-0.60%	11.63	11.76	17747	2074.63	0.50%
2026-03-11	11.83	11.74	-0.09	-0.76%	11.70	11.87	20762	2444.23	0.59%
2026-03-10	11.73	11.83	0.17	1.46%	11.67	11.88	19106	2254.33	0.54%
2026-03-09	11.60	11.66	-0.07	-0.60%	11.46	11.71	28295	3275.66	0.80%
2026-03-06	11.57	11.73	0.16	1.38%	11.51	11.75	17915	2090.48	0.51%
2026-03-05	11.56	11.57	0.11	0.96%	11.51	11.63	19731	2283.56	0.56%
2026-03-04	11.50	11.46	-0.13	-1.12%	11.37	11.59	23000	2640.02	0.65%
2026-03-03	11.95	11.59	-0.43	-3.58%	11.54	12.04	57959	6809.62	1.64%
2026-03-02	12.40	12.02	-0.47	-3.76%	12.02	12.41	73591	8961.76	2.08%
2026-02-27	12.45	12.49	0.05	0.40%	12.41	12.51	32322	4029.53	0.91%
2026-02-26	12.45	12.44	-0.01	-0.08%	12.39	12.52	29667	3690.92	0.84%
2026-02-25	12.43	12.45	0.06	0.48%	12.38	12.58	42486	5303.27	1.20%
2026-02-24	12.39	12.39	0.03	0.24%	12.31	12.43	42342	5239.37	1.20%
2026-02-13	12.42	12.36	-0.05	-0.40%	12.32	12.50	48015	5959.21	1.36%
2026-02-12	12.77	12.41	-0.41	-3.20%	12.41	12.81	79893	9993.71	2.26%
2026-02-11	13.08	12.82	-0.33	-2.51%	12.77	13.08	63686	8180.27	1.80%
2026-02-10	12.92	13.15	0.23	1.78%	12.88	13.30	98273	12910.81	2.78%
2026-02-09	12.82	12.92	0.24	1.89%	12.73	13.00	55060	7097.59	1.56%
2026-02-06	12.85	12.68	-0.22	-1.71%	12.63	12.85	43825	5572.40	1.24%
2026-02-05	12.80	12.90	0.05	0.39%	12.78	12.99	38880	5015.75	1.10%
2026-02-04	12.99	12.85	-0.14	-1.08%	12.75	12.99	48193	6183.39	1.36%
2026-02-03	13.17	12.99	-0.07	-0.54%	12.88	13.19	58008	7535.19	1.64%
2026-02-02	13.13	13.06	-0.10	-0.76%	12.98	13.43	81943	10829.86	2.32%
2026-01-30	12.93	13.16	0.23	1.78%	12.81	13.39	117337	15389.61	3.32%
2026-01-29	12.66	12.93	0.25	1.97%	12.61	13.09	96579	12469.13	2.73%
2026-01-28	12.59	12.68	0.10	0.79%	12.50	12.85	58656	7421.19	1.66%
2026-01-27	12.45	12.58	0.12	0.96%	12.25	12.60	49937	6202.69	1.41%
2026-01-26	12.52	12.46	-0.06	-0.48%	12.30	12.57	41960	5197.57	1.19%
2026-01-23	12.42	12.52	0.09	0.72%	12.40	12.55	34543	4307.67	0.98%
2026-01-22	12.29	12.43	0.14	1.14%	12.26	12.46	31272	3864.64	0.88%
2026-01-21	12.42	12.29	-0.20	-1.60%	12.27	12.46	45102	5579.62	1.28%
2026-01-20	12.34	12.49	0.00	0.00%	12.27	12.51	44244	5495.05	1.25%
2026-01-19	12.38	12.49	0.07	0.56%	12.32	12.49	41782	5197.57	1.18%
2026-01-16	12.97	12.42	-0.52	-4.02%	12.38	12.99	110796	13885.06	3.13%
2026-01-15	12.96	12.94	-0.12	-0.92%	12.85	13.00	32741	4226.84	0.93%
2026-01-14	12.80	13.06	0.25	1.95%	12.80	13.16	89095	11588.96	2.52%
2026-01-13	13.14	12.81	-0.32	-2.44%	12.79	13.18	83061	10759.09	2.35%
2026-01-12	12.95	13.13	0.20	1.55%	12.90	13.22	79606	10417.15	2.25%
2026-01-09	12.72	12.93	0.20	1.57%	12.70	12.93	45697	5861.11	1.29%
2026-01-08	12.69	12.73	0.04	0.32%	12.61	12.75	22651	2874.91	0.64%
2026-01-07	12.76	12.69	-0.07	-0.55%	12.65	12.86	29179	3714.24	0.83%
2026-01-06	12.58	12.76	0.13	1.03%	12.52	12.98	57310	7281.06	1.62%
2026-01-05	12.34	12.63	0.28	2.27%	12.30	12.68	57978	7261.54	1.64%
2025-12-31	12.33	12.35	-0.06	-0.48%	12.28	12.40	29306	3621.78	0.83%
2025-12-30	12.35	12.41	0.05	0.40%	12.23	12.45	43357	5342.38	1.23%
2025-12-29	12.65	12.36	-0.33	-2.60%	12.35	12.65	40927	5099.80	1.16%
2025-12-26	12.79	12.69	-0.12	-0.94%	12.66	12.88	35653	4535.33	1.01%
2025-12-25	12.68	12.81	0.04	0.31%	12.61	12.81	31272	3974.25	0.88%
2025-12-24	12.73	12.77	-0.09	-0.70%	12.53	12.79	42967	5440.82	1.22%
2025-12-23	13.16	12.86	-0.23	-1.76%	12.80	13.17	43181	5582.91	1.22%
2025-12-22	12.98	13.09	0.10	0.77%	12.91	13.09	59238	7715.53	1.68%
2025-12-19	12.90	12.99	-0.01	-0.08%	12.85	13.02	44877	5810.17	1.27%
2025-12-18	12.80	13.00	0.06	0.46%	12.71	13.06	55727	7211.99	1.58%
2025-12-17	13.08	12.94	-0.16	-1.22%	12.57	13.20	63299	8163.95	1.79%
2025-12-16	12.94	13.10	0.07	0.54%	12.81	13.23	64050	8317.61	1.81%
2025-12-15	13.10	13.03	-0.26	-1.96%	12.85	13.21	96207	12543.16	2.72%
2025-12-12	12.64	13.29	0.35	2.70%	12.64	13.45	164650	21602.64	4.66%
2025-12-11	12.48	12.94	0.47	3.77%	12.20	13.72	116338	15041.61	3.29%
2025-12-10	12.76	12.47	-0.29	-2.27%	12.45	12.84	39906	5043.78	1.13%
2025-12-09	12.60	12.76	0.14	1.11%	12.52	12.90	43559	5548.25	1.23%
2025-12-08	12.55	12.62	0.06	0.48%	12.51	12.79	29569	3753.38	0.84%
2025-12-05	12.49	12.56	-0.14	-1.10%	12.38	12.70	28135	3520.46	0.80%
2025-12-04	12.51	12.70	0.11	0.87%	12.45	12.84	41554	5287.76	1.18%
2025-12-03	12.43	12.59	0.09	0.72%	12.36	12.62	25731	3217.07	0.73%
2025-12-02	12.42	12.50	0.00	0.00%	12.32	12.54	17897	2223.71	0.51%
2025-12-01	12.62	12.50	-0.10	-0.79%	12.43	12.66	27879	3495.76	0.79%
2025-11-28	12.60	12.60	-0.02	-0.16%	12.52	12.69	25176	3171.90	0.71%
2025-11-27	12.58	12.62	-0.02	-0.16%	12.56	12.75	25483	3220.91	0.72%
2025-11-26	12.91	12.64	-0.27	-2.09%	12.58	13.05	41287	5255.51	1.17%
2025-11-25	12.44	12.91	0.53	4.28%	12.39	13.01	66090	8445.92	1.87%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58