内蒙一机（600967）历史行情

以下为内蒙一机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	12.220	13.380	13.520	12.060	1.090	8.870%	107.23万	13.88亿	6.300%
2026-10-12	12.460	12.290	12.980	12.250	-0.200	-1.600%	45.14万	5.67亿	2.650%
2026-10-09	12.710	12.490	12.820	12.200	-0.410	-3.180%	47.87万	5.97亿	2.810%
2026-10-08	12.820	12.900	13.040	12.660	0.080	0.620%	44.82万	5.74亿	2.630%
2026-10-07	12.800	12.820	12.930	12.580	0.090	0.707%	3,363.47万	4.31亿	1.976%
2026-10-06	12.800	12.820	12.930	12.580	0.090	0.707%	3,363.47万	4.31亿	1.976%
2026-10-05	12.800	12.820	12.930	12.580	0.090	0.707%	3,363.47万	4.31亿	1.976%
2026-10-02	12.800	12.820	12.930	12.580	0.090	0.707%	3,363.47万	4.31亿	1.976%
2026-10-01	12.800	12.820	12.930	12.580	0.090	0.707%	3,363.47万	4.31亿	1.976%
2026-09-30	12.800	12.820	12.930	12.580	0.090	0.710%	33.63万	4.31亿	1.980%
2026-09-29	12.690	12.730	12.850	12.400	0.050	0.390%	34.66万	4.38亿	2.040%
2026-09-28	12.870	12.680	13.130	12.560	-0.290	-2.240%	42.23万	5.39亿	2.480%
2026-09-27	12.900	12.970	13.260	12.870	0.030	0.232%	4,339.13万	5.67亿	2.550%
2026-09-24	12.900	12.970	13.260	12.870	0.030	0.230%	43.39万	5.67亿	2.550%
2026-09-23	13.410	12.940	13.460	12.900	-0.520	-3.860%	55.08万	7.19亿	3.240%
2026-09-22	13.680	13.460	13.790	13.420	-0.400	-2.890%	58.62万	7.93亿	3.440%
2026-09-21	13.660	13.860	14.000	13.400	0.300	2.210%	69.50万	9.53亿	4.080%
2026-09-18	13.150	13.560	14.090	13.060	0.290	2.190%	76.68万	10.38亿	4.510%
2026-09-17	13.230	13.270	13.870	13.210	-0.200	-1.480%	64.89万	8.74亿	3.810%
2026-09-16	13.080	13.470	13.680	13.080	0.050	0.370%	77.66万	10.46亿	4.560%
2026-09-15	14.320	13.420	14.320	13.320	-0.890	-6.220%	122.87万	16.78亿	7.220%
2026-09-14	14.970	14.310	15.690	14.260	-0.670	-4.470%	170.95万	25.16亿	10.050%
2026-09-11	13.590	14.980	14.980	13.500	1.360	9.990%	176.25万	25.64亿	10.360%
2026-09-10	14.230	13.620	14.450	13.610	-0.810	-5.610%	107.40万	14.94亿	6.310%
2026-09-09	13.550	14.430	15.220	13.410	0.560	4.040%	170.72万	24.34亿	10.030%
2026-09-08	13.330	13.870	14.030	12.950	0.530	3.970%	143.60万	19.24亿	8.440%
2026-09-07	13.660	13.340	13.760	13.240	-0.320	-2.340%	104.31万	14.01亿	6.130%
2026-09-04	13.400	13.660	14.250	13.320	0.100	0.740%	157.57万	21.72亿	9.260%
2026-09-03	14.600	13.560	14.600	13.390	0.150	1.120%	195.75万	27.15亿	11.500%
2026-09-02	12.500	13.410	13.410	12.500	1.220	10.010%	65.01万	8.46亿	3.820%
2026-09-01	11.050	12.190	12.190	11.010	1.110	10.020%	68.52万	8.16亿	4.030%
2026-08-31	11.170	11.080	11.170	10.960	-0.020	-0.180%	11.06万	1.22亿	0.650%
2026-08-28	11.090	11.100	11.190	11.000	-0.130	-1.160%	21.88万	2.42亿	1.290%
2026-08-27	11.100	11.230	11.300	11.010	0.150	1.350%	15.46万	1.73亿	0.910%
2026-08-26	10.920	11.080	11.150	10.900	0.060	0.540%	13.65万	1.50亿	0.800%
2026-08-25	10.830	11.020	11.170	10.820	0.120	1.100%	15.52万	1.71亿	0.910%
2026-08-24	10.830	10.900	10.990	10.720	0.090	0.830%	12.92万	1.40亿	0.760%
2026-08-21	10.730	10.810	10.840	10.620	0.000	0.000%	10.22万	1.10亿	0.600%
2026-08-20	10.730	10.810	10.860	10.730	0.100	0.930%	11.87万	1.28亿	0.700%
2026-08-19	11.230	10.710	11.270	10.710	-0.480	-4.290%	23.82万	2.59亿	1.400%
2026-08-18	11.580	11.190	11.580	11.150	-0.410	-3.530%	27.02万	3.05亿	1.590%
2026-08-17	11.500	11.600	11.660	11.490	0.040	0.350%	18.54万	2.15亿	1.090%
2026-08-14	11.610	11.560	11.770	11.500	-0.050	-0.430%	19.10万	2.22亿	1.120%
2026-08-13	11.750	11.610	11.860	11.570	-0.160	-1.360%	27.56万	3.22亿	1.620%
2026-08-12	11.810	11.770	11.910	11.730	-0.050	-0.420%	22.09万	2.60亿	1.300%
2026-08-11	12.030	11.820	12.040	11.760	-0.380	-3.110%	41.23万	4.89亿	2.420%
2026-08-10	11.460	12.200	12.250	11.440	0.750	6.550%	67.70万	8.12亿	3.980%
2026-08-07	11.360	11.450	11.510	11.220	0.030	0.260%	18.68万	2.13亿	1.100%
2026-08-06	11.650	11.420	11.650	11.350	-0.200	-1.720%	24.31万	2.79亿	1.430%
2026-08-05	11.560	11.620	11.670	11.500	0.040	0.350%	22.07万	2.56亿	1.300%
2026-08-04	11.620	11.580	11.680	11.450	-0.040	-0.340%	21.69万	2.51亿	1.270%
2026-08-03	11.490	11.620	11.680	11.460	0.020	0.170%	20.86万	2.42亿	1.230%
2026-07-31	11.340	11.600	11.710	11.280	0.000	0.000%	35.05万	4.04亿	2.060%
2026-07-30	11.400	11.600	12.060	11.360	0.120	1.050%	42.14万	4.93亿	2.480%
2026-07-29	11.090	11.480	11.550	11.050	0.200	1.770%	32.41万	3.67亿	1.900%
2026-07-28	11.680	11.280	11.810	11.130	-0.620	-5.210%	47.68万	5.40亿	2.800%
2026-07-27	11.170	11.900	12.000	11.010	0.340	2.940%	60.65万	7.09亿	3.560%
2026-07-24	11.100	11.560	12.250	11.030	0.420	3.770%	70.13万	8.22亿	4.120%
2026-07-23	10.370	11.140	11.350	10.360	0.710	6.810%	44.64万	4.88亿	2.620%
2026-07-22	10.480	10.430	10.550	10.350	-0.060	-0.570%	12.57万	1.31亿	0.740%
2026-07-21	10.380	10.490	10.570	10.370	0.130	1.250%	18.36万	1.92亿	1.080%
2026-07-20	10.220	10.360	10.490	10.170	0.200	1.970%	16.62万	1.72亿	0.980%
2026-07-17	10.430	10.160	10.490	10.090	-0.270	-2.590%	13.61万	1.40亿	0.800%
2026-07-16	10.310	10.430	10.530	10.220	0.080	0.770%	12.33万	1.28亿	0.720%
2026-07-15	10.180	10.350	10.420	10.120	0.190	1.870%	12.31万	1.27亿	0.720%
2026-07-14	10.230	10.160	10.240	10.020	-0.070	-0.680%	12.11万	1.22亿	0.710%
2026-07-13	10.850	10.230	10.900	10.230	-0.690	-6.320%	25.10万	2.61亿	1.480%
2026-07-10	10.510	10.920	11.170	10.420	0.370	3.510%	26.83万	2.92亿	1.580%
2026-07-09	10.530	10.550	10.640	10.280	0.090	0.860%	13.81万	1.44亿	0.810%
2026-07-08	10.560	10.460	10.700	10.430	-0.130	-1.230%	12.79万	1.36亿	0.750%
2026-07-07	11.000	10.590	11.080	10.570	-0.420	-3.810%	14.82万	1.61亿	0.870%
2026-07-06	11.200	11.010	11.350	10.980	-0.230	-2.050%	17.78万	1.99亿	1.040%
2026-07-03	10.890	11.240	11.330	10.850	0.420	3.880%	24.61万	2.76亿	1.450%
2026-07-02	10.810	10.820	11.110	10.800	-0.100	-0.920%	17.72万	1.96亿	1.040%
2026-07-01	10.700	10.920	11.080	10.700	0.170	1.580%	19.33万	2.13亿	1.140%
2026-06-30	10.800	10.750	10.810	10.600	0.150	1.420%	13.00万	1.41亿	0.760%
2026-06-29	10.620	10.600	10.700	10.400	-0.150	-1.400%	16.61万	1.77亿	0.980%
2026-06-26	11.090	10.750	11.120	10.690	-0.320	-2.890%	19.34万	2.11亿	1.140%
2026-06-25	11.090	11.070	11.220	10.940	-0.110	-0.980%	15.50万	1.73亿	0.910%
2026-06-24	11.490	11.180	11.500	11.060	-0.290	-2.530%	16.77万	1.89亿	0.990%
2026-06-23	11.750	11.470	11.860	11.440	-0.280	-2.380%	14.52万	1.71亿	0.850%
2026-06-22	11.630	11.750	11.760	11.280	0.120	1.030%	19.33万	2.24亿	1.140%
2026-06-18	11.760	11.630	11.910	11.590	-0.160	-1.360%	12.87万	1.52亿	0.760%
2026-06-17	12.030	11.790	12.040	11.750	-0.250	-2.080%	12.61万	1.51亿	0.740%
2026-06-16	12.030	12.040	12.090	11.880	0.010	0.080%	12.00万	1.45亿	0.710%
2026-06-15	11.900	12.030	12.100	11.880	0.150	1.260%	17.10万	2.07亿	1.000%
2026-06-12	11.510	11.880	12.030	11.510	0.390	3.390%	24.51万	2.93亿	1.440%
2026-06-11	11.730	11.490	11.830	11.470	-0.370	-3.120%	16.10万	1.88亿	0.950%
2026-06-10	11.670	11.860	12.400	11.620	0.180	1.540%	26.69万	3.23亿	1.570%
2026-06-09	11.610	11.680	11.700	11.440	0.070	0.600%	11.92万	1.40亿	0.700%
2026-06-08	11.730	11.610	12.000	11.480	-0.330	-2.760%	15.81万	1.87亿	0.930%
2026-06-05	11.820	11.940	12.100	11.720	0.020	0.170%	15.48万	1.86亿	0.910%
2026-06-04	12.140	11.920	12.140	11.800	-0.250	-2.050%	16.07万	1.94亿	0.940%
2026-06-03	12.280	12.170	12.340	12.110	-0.120	-0.980%	14.24万	1.75亿	0.840%
2026-06-02	12.600	12.290	12.650	12.240	-0.360	-2.850%	12.81万	1.59亿	0.750%
2026-06-01	12.570	12.650	12.710	12.570	0.080	0.640%	8.04万	1.02亿	0.470%
2026-05-29	12.720	12.570	12.890	12.560	-0.130	-1.020%	13.79万	1.77亿	0.810%
2026-05-28	12.670	12.700	12.770	12.610	0.110	0.870%	11.38万	1.46亿	0.670%
2026-05-27	12.900	12.590	13.040	12.560	-0.460	-3.520%	16.87万	2.16亿	0.990%
2026-05-26	12.920	13.050	13.300	12.700	0.030	0.230%	20.68万	2.69亿	1.220%
2026-05-25	13.150	13.020	13.260	12.910	-0.190	-1.440%	16.54万	2.17亿	0.970%
2026-05-22	13.280	13.210	13.330	13.160	-0.060	-0.450%	11.29万	1.50亿	0.660%
2026-05-21	13.560	13.270	13.680	13.260	-0.290	-2.140%	15.35万	2.08亿	0.900%
2026-05-20	13.730	13.560	13.780	13.520	-0.180	-1.310%	13.09万	1.79亿	0.770%
2026-05-19	13.800	13.740	13.840	13.660	-0.060	-0.430%	11.56万	1.60亿	0.680%
2026-05-18	13.880	13.800	13.940	13.740	-0.140	-1.000%	13.02万	1.81亿	0.770%
2026-05-15	13.920	13.940	14.060	13.830	0.040	0.290%	18.10万	2.54亿	1.060%
2026-05-14	14.260	13.900	14.270	13.900	-0.370	-2.590%	21.43万	3.02亿	1.260%
2026-05-13	14.480	14.270	14.510	14.200	-0.370	-2.530%	33.17万	4.77亿	1.950%
2026-05-12	14.330	14.640	14.970	14.010	0.300	2.090%	52.81万	7.71亿	3.100%
2026-05-11	14.440	14.340	14.500	14.220	-0.100	-0.690%	22.31万	3.22亿	1.310%
2026-05-08	14.030	14.440	14.640	13.990	0.420	3.000%	32.34万	4.68亿	1.900%
2026-05-07	14.120	14.020	14.230	13.970	-0.100	-0.710%	23.91万	3.38亿	1.410%
2026-05-06	14.000	14.120	14.250	13.980	0.120	0.860%	16.36万	2.33亿	0.960%
2026-04-30	14.020	14.000	14.040	13.930	0.010	0.070%	11.91万	1.68亿	0.700%
2026-04-29	13.700	13.990	14.040	13.700	0.240	1.750%	13.21万	1.86亿	0.780%
2026-04-28	14.100	13.750	14.150	13.700	-0.500	-3.510%	22.64万	3.16亿	1.330%
2026-04-27	14.320	14.250	14.360	14.200	-0.070	-0.490%	11.13万	1.60亿	0.650%
2026-04-24	14.510	14.320	14.550	14.250	-0.190	-1.310%	12.59万	1.82亿	0.740%
2026-04-23	14.750	14.510	14.840	14.470	-0.280	-1.890%	16.97万	2.49亿	1.000%
2026-04-22	14.750	14.790	14.830	14.690	-0.070	-0.470%	14.15万	2.10亿	0.830%
2026-04-21	15.000	14.860	15.150	14.800	-0.110	-0.730%	21.50万	3.23亿	1.260%
2026-04-20	14.770	14.970	15.000	14.750	0.160	1.080%	23.39万	3.51亿	1.370%
2026-04-17	14.600	14.810	14.830	14.460	0.140	0.950%	21.17万	3.12亿	1.240%
2026-04-16	14.610	14.670	14.700	14.580	0.010	0.070%	13.67万	2.01亿	0.800%
2026-04-15	14.771	14.661	14.851	14.621	0.000	0.000%	16.91万	0.00亿	0.000%
2026-04-14	14.661	14.761	14.801	14.551	0.100	0.682%	19.14万	0.00亿	0.000%
2026-04-13	14.461	14.661	14.811	14.461	0.000	0.000%	21.11万	0.00亿	0.000%
2026-04-10	15.131	14.651	15.261	14.621	0.000	0.000%	38.82万	0.00亿	0.000%
2026-04-09	14.451	14.351	14.661	14.281	0.000	0.000%	17.44万	0.00亿	0.000%
2026-04-08	14.271	14.551	14.561	14.271	0.000	0.000%	22.67万	0.00亿	0.000%
2026-04-07	14.101	14.161	14.201	14.051	0.000	0.000%	10.41万	0.00亿	0.000%
2026-04-03	14.601	14.091	14.641	14.041	0.000	0.000%	21.54万	0.00亿	0.000%
2026-04-02	14.591	14.601	14.861	14.461	0.000	0.000%	20.91万	0.00亿	0.000%
2026-04-01	14.751	14.631	14.801	14.461	0.000	0.000%	16.88万	0.00亿	0.000%