内蒙新华（603230）历史行情

以下为内蒙新华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
2026-10-20	12.650	11.960	13.100	11.830	-0.810	-6.343%	3,605.09万	4.43亿	10.198%
2026-10-19	13.870	12.770	14.080	12.360	-0.950	-6.924%	44.81万	0.00亿	0.000%
2026-10-16	14.480	13.720	15.240	13.510	-0.800	-5.510%	61.55万	0.00亿	0.000%
2026-10-15	12.420	14.520	14.520	12.420	1.320	10.000%	66.25万	0.00亿	0.000%
2026-10-14	12.520	13.200	14.000	12.050	0.030	0.228%	52.73万	0.00亿	0.000%
2026-10-13	14.010	13.170	14.130	13.170	-1.460	-9.979%	50.20万	0.00亿	0.000%
2026-10-12	12.990	14.630	14.630	12.950	1.330	10.000%	59.80万	0.00亿	0.000%
2026-10-09	12.950	13.300	13.540	11.970	0.280	2.151%	54.61万	0.00亿	0.000%
2026-10-08	13.850	13.020	14.250	12.790	-0.990	-7.066%	48.31万	0.00亿	0.000%
2026-10-07	15.500	14.010	16.280	13.800	-1.300	-8.491%	6,012.06万	9.12亿	17.006%
2026-10-06	15.500	14.010	16.280	13.800	-1.300	-8.491%	6,012.06万	9.12亿	17.006%
2026-10-05	15.500	14.010	16.280	13.800	-1.300	-8.491%	6,012.06万	9.12亿	17.006%
2026-10-02	15.500	14.010	16.280	13.800	-1.300	-8.491%	6,012.06万	9.12亿	17.006%
2026-10-01	15.500	14.010	16.280	13.800	-1.300	-8.491%	6,012.06万	9.12亿	17.006%
2026-09-30	15.500	14.010	16.280	13.800	-1.300	-8.491%	60.12万	0.00亿	0.000%
2026-09-29	14.960	15.310	16.280	14.960	-1.310	-7.882%	66.45万	0.00亿	0.000%
2026-09-28	17.990	16.620	18.370	16.620	-1.850	-10.016%	15.16万	0.00亿	0.000%
2026-09-27	16.990	18.470	18.470	16.850	1.680	10.006%	7,218.71万	13.12亿	20.419%
2026-09-24	16.990	18.470	18.470	16.850	1.680	10.006%	72.19万	0.00亿	0.000%
2026-09-23	15.510	16.790	17.420	14.830	0.480	2.943%	73.55万	0.00亿	0.000%
2026-09-22	15.260	16.310	16.310	14.980	1.480	9.980%	38.97万	0.00亿	0.000%
2026-09-21	14.830	14.830	14.830	14.660	1.350	10.015%	37.57万	0.00亿	0.000%
2026-09-18	13.480	13.480	13.480	12.340	1.230	10.041%	65.28万	0.00亿	0.000%
2026-09-17	12.250	12.250	12.250	12.250	1.110	9.964%	5.95万	0.00亿	0.000%
2026-09-16	10.090	11.140	11.140	10.010	1.010	9.970%	11.66万	0.00亿	0.000%
2026-09-15	10.570	10.130	10.680	10.050	-0.290	-2.783%	11.41万	0.00亿	0.000%
2026-09-14	9.910	10.420	11.060	9.910	0.370	3.682%	15.40万	0.00亿	0.000%
2026-09-11	9.610	10.050	10.390	9.500	0.300	3.077%	11.21万	0.00亿	0.000%
2026-09-10	9.950	9.750	10.100	9.700	-0.220	-2.207%	6.23万	0.00亿	0.000%
2026-09-09	10.090	9.970	10.170	9.700	-0.350	-3.391%	10.88万	0.00亿	0.000%
2026-09-08	10.470	10.320	10.700	10.030	0.370	3.719%	16.54万	0.00亿	0.000%
2026-09-07	9.700	9.950	10.100	9.590	0.150	1.531%	14.18万	0.00亿	0.000%
2026-09-04	9.350	9.800	10.340	9.350	0.400	4.255%	14.46万	0.00亿	0.000%
2026-09-03	9.480	9.400	9.800	9.340	-0.080	-0.844%	4.49万	0.00亿	0.000%
2026-09-02	9.630	9.480	9.760	9.370	-0.160	-1.660%	5.08万	0.00亿	0.000%
2026-09-01	9.240	9.640	9.950	9.240	0.400	4.329%	9.72万	0.00亿	0.000%
2026-08-31	9.120	9.240	9.250	9.050	0.150	1.650%	2.81万	0.00亿	0.000%
2026-08-28	9.040	9.090	9.130	9.010	0.050	0.553%	1.71万	0.00亿	0.000%
2026-08-27	9.110	9.040	9.120	9.020	-0.060	-0.659%	2.26万	0.00亿	0.000%
2026-08-26	9.230	9.100	9.270	9.060	-0.130	-1.408%	3.08万	0.00亿	0.000%
2026-08-25	9.110	9.230	9.250	9.110	0.070	0.764%	1.67万	0.00亿	0.000%
2026-08-24	9.130	9.160	9.240	9.090	0.080	0.881%	1.42万	0.00亿	0.000%
2026-08-21	9.190	9.080	9.190	9.020	-0.130	-1.412%	1.42万	0.00亿	0.000%
2026-08-20	9.050	9.210	9.240	9.050	0.130	1.432%	1.81万	0.00亿	0.000%
2026-08-19	9.220	9.080	9.260	9.060	-0.180	-1.944%	1.34万	0.00亿	0.000%
2026-08-18	9.180	9.260	9.330	9.130	0.020	0.216%	1.98万	0.00亿	0.000%
2026-08-17	9.280	9.240	9.300	9.090	-0.040	-0.431%	1.91万	0.00亿	0.000%
2026-08-14	9.260	9.280	9.330	9.080	0.070	0.760%	2.44万	0.00亿	0.000%
2026-08-13	9.180	9.210	9.550	9.180	-0.020	-0.217%	3.51万	0.00亿	0.000%
2026-08-12	9.120	9.230	9.260	9.120	0.090	0.985%	1.71万	0.00亿	0.000%
2026-08-11	9.220	9.140	9.220	9.090	-0.060	-0.652%	1.37万	0.00亿	0.000%
2026-08-10	9.030	9.200	9.230	9.030	0.170	1.883%	2.10万	0.00亿	0.000%
2026-08-07	9.110	9.030	9.120	8.900	-0.070	-0.769%	1.52万	0.00亿	0.000%
2026-08-06	9.090	9.100	9.140	8.960	-0.010	-0.110%	1.33万	0.00亿	0.000%
2026-08-05	9.150	9.110	9.190	9.040	-0.040	-0.437%	1.68万	0.00亿	0.000%
2026-08-04	9.190	9.150	9.260	9.110	-0.010	-0.109%	1.77万	0.00亿	0.000%
2026-08-03	8.990	9.160	9.180	8.960	0.150	1.665%	2.45万	0.00亿	0.000%
2026-07-31	8.900	9.010	9.050	8.860	0.140	1.578%	2.24万	0.00亿	0.000%
2026-07-30	8.870	8.870	9.020	8.810	0.000	0.000%	2.37万	0.00亿	0.000%
2026-07-29	8.710	8.870	8.910	8.710	0.180	2.071%	2.39万	0.00亿	0.000%
2026-07-28	8.580	8.690	8.740	8.570	0.050	0.579%	1.50万	0.00亿	0.000%
2026-07-27	8.550	8.640	8.670	8.500	0.090	1.053%	1.91万	0.00亿	0.000%
2026-07-24	8.690	8.550	8.780	8.550	-0.230	-2.620%	1.54万	0.00亿	0.000%
2026-07-23	8.560	8.780	8.780	8.550	0.170	1.974%	1.46万	0.00亿	0.000%
2026-07-22	8.880	8.610	8.900	8.580	-0.220	-2.492%	2.29万	0.00亿	0.000%
2026-07-21	8.920	8.830	8.960	8.700	-0.050	-0.563%	2.48万	0.00亿	0.000%
2026-07-20	8.960	8.880	9.110	8.800	-0.050	-0.560%	2.28万	0.00亿	0.000%
2026-07-17	9.170	8.930	9.260	8.850	-0.200	-2.191%	2.15万	0.00亿	0.000%
2026-07-16	8.930	9.130	9.170	8.890	0.150	1.670%	1.75万	0.00亿	0.000%
2026-07-15	8.680	8.980	9.000	8.660	0.200	2.278%	2.54万	0.00亿	0.000%
2026-07-14	8.720	8.780	8.890	8.680	0.080	0.920%	1.83万	0.00亿	0.000%
2026-07-13	8.840	8.700	8.940	8.690	-0.230	-2.576%	1.97万	0.00亿	0.000%
2026-07-10	8.850	8.930	9.050	8.740	0.070	0.790%	2.70万	0.00亿	0.000%
2026-07-09	8.970	8.860	9.060	8.820	-0.140	-1.556%	1.37万	0.00亿	0.000%
2026-07-08	8.910	9.000	9.080	8.820	0.070	0.784%	1.00万	0.00亿	0.000%
2026-07-07	9.180	8.930	9.180	8.900	-0.250	-2.723%	1.26万	0.00亿	0.000%
2026-07-06	9.120	9.180	9.230	9.080	0.070	0.768%	1.68万	0.00亿	0.000%
2026-07-03	8.990	9.110	9.160	8.990	0.120	1.335%	1.50万	0.00亿	0.000%
2026-07-02	8.820	8.990	9.100	8.820	0.100	1.125%	1.86万	0.00亿	0.000%
2026-07-01	8.720	8.890	8.930	8.660	0.160	1.833%	1.91万	0.00亿	0.000%
2026-06-30	8.800	8.730	8.910	8.690	-0.120	-1.356%	1.29万	0.00亿	0.000%
2026-06-29	8.870	8.850	8.920	8.550	-0.030	-0.338%	2.29万	0.00亿	0.000%
2026-06-26	8.770	8.880	9.260	8.630	0.020	0.226%	4.30万	0.00亿	0.000%
2026-06-25	8.880	8.860	9.050	8.750	-0.100	-1.116%	1.36万	0.00亿	0.000%
2026-06-24	9.390	8.960	9.390	8.960	-0.390	-4.171%	1.76万	0.00亿	0.000%
2026-06-23	9.120	9.350	9.420	9.080	0.180	1.963%	1.80万	0.00亿	0.000%
2026-06-22	9.190	9.170	9.230	8.880	-0.060	-0.650%	1.92万	0.00亿	0.000%
2026-06-18	9.240	9.230	9.300	9.090	0.020	0.217%	1.15万	0.00亿	0.000%
2026-06-17	9.430	9.210	9.500	9.130	-0.240	-2.540%	2.22万	0.00亿	0.000%
2026-06-16	9.650	9.450	9.650	9.410	-0.120	-1.254%	1.16万	0.00亿	0.000%
2026-06-15	9.570	9.570	9.760	9.530	-0.030	-0.312%	1.87万	0.00亿	0.000%
2026-06-12	9.350	9.600	9.600	9.320	0.230	2.455%	1.76万	0.00亿	0.000%
2026-06-11	9.510	9.370	9.530	9.290	-0.180	-1.885%	1.36万	0.00亿	0.000%
2026-06-10	9.400	9.550	9.570	9.400	0.050	0.526%	1.19万	0.00亿	0.000%
2026-06-09	9.570	9.500	9.610	9.400	-0.080	-0.835%	1.45万	0.00亿	0.000%
2026-06-08	9.550	9.580	9.700	9.370	-0.170	-1.744%	1.87万	0.00亿	0.000%
2026-06-05	9.550	9.750	9.820	9.540	0.200	2.094%	1.82万	0.00亿	0.000%
2026-06-04	9.710	9.550	9.780	9.490	-0.190	-1.951%	1.35万	0.00亿	0.000%
2026-06-03	9.780	9.740	9.810	9.630	-0.050	-0.511%	1.25万	0.00亿	0.000%
2026-06-02	9.990	9.790	10.010	9.750	-0.200	-2.002%	1.69万	0.00亿	0.000%
2026-06-01	9.620	9.990	10.000	9.570	0.380	3.954%	2.45万	0.00亿	0.000%
2026-05-29	9.630	9.610	9.730	9.550	0.020	0.209%	1.62万	0.00亿	0.000%
2026-05-28	9.710	9.590	9.790	9.480	-0.160	-1.641%	2.08万	0.00亿	0.000%
2026-05-27	9.850	9.750	9.900	9.680	-0.140	-1.416%	1.83万	0.00亿	0.000%
2026-05-26	9.970	9.890	9.980	9.770	-0.120	-1.199%	1.93万	0.00亿	0.000%
2026-05-25	9.990	10.010	10.080	9.900	-0.010	-0.100%	1.33万	0.00亿	0.000%
2026-05-22	9.990	10.020	10.090	9.890	0.080	0.805%	1.31万	0.00亿	0.000%
2026-05-21	10.190	9.940	10.290	9.930	-0.230	-2.262%	1.87万	0.00亿	0.000%
2026-05-20	10.410	10.170	10.410	10.130	-0.240	-2.305%	1.45万	0.00亿	0.000%
2026-05-19	10.190	10.410	10.420	10.160	0.210	2.059%	1.68万	0.00亿	0.000%
2026-05-18	10.280	10.200	10.330	10.060	-0.080	-0.778%	1.99万	0.00亿	0.000%
2026-05-15	10.350	10.280	10.460	10.240	-0.070	-0.676%	1.77万	0.00亿	0.000%
2026-05-14	10.550	10.350	10.580	10.350	-0.180	-1.709%	1.72万	0.00亿	0.000%
2026-05-13	10.510	10.530	10.580	10.470	0.020	0.190%	1.50万	0.00亿	0.000%
2026-05-12	10.700	10.510	10.730	10.490	-0.190	-1.776%	1.90万	0.00亿	0.000%
2026-05-11	10.810	10.700	10.810	10.600	-0.090	-0.834%	2.51万	0.00亿	0.000%
2026-05-08	10.750	10.790	10.820	10.690	0.070	0.653%	1.97万	0.00亿	0.000%
2026-05-07	10.690	10.720	10.750	10.660	0.030	0.281%	2.18万	0.00亿	0.000%
2026-05-06	10.600	10.690	10.690	10.590	0.080	0.754%	2.79万	0.00亿	0.000%
2026-04-30	10.520	10.610	10.650	10.520	0.050	0.473%	2.35万	0.00亿	0.000%
2026-04-29	10.430	10.560	10.580	10.430	0.110	1.053%	2.97万	0.00亿	0.000%
2026-04-28	10.460	10.450	10.630	10.350	-0.140	-1.322%	3.43万	0.00亿	0.000%
2026-04-27	10.700	10.590	10.720	10.520	-0.100	-0.935%	4.44万	0.00亿	0.000%
2026-04-24	10.750	10.690	10.800	10.600	-0.060	-0.558%	2.72万	0.00亿	0.000%
2026-04-23	10.900	10.750	10.910	10.740	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-22	10.920	10.930	10.980	10.860	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-21	10.980	10.920	10.980	10.880	-0.080	-0.727%	2.91万	0.00亿	0.000%
2026-04-20	10.960	11.000	11.010	10.910	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-17	11.020	11.010	11.020	10.920	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-16	11.010	11.070	11.110	10.940	0.060	0.540%	4.55万	0.51亿	1.290%
2026-04-15	11.100	11.010	11.130	10.990	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-14	11.150	11.160	11.290	10.960	-0.010	-0.090%	10.92万	0.00亿	0.000%
2026-04-13	11.840	11.170	11.840	11.170	0.000	0.000%	24.94万	0.00亿	0.000%
2026-04-10	13.250	12.420	13.250	12.250	0.000	0.000%	38.16万	0.00亿	0.000%
2026-04-09	12.100	12.030	12.250	11.990	0.000	0.000%	2.94万	0.00亿	0.000%
2026-04-08	12.060	12.180	12.230	12.000	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-07	11.700	12.020	12.070	11.590	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-03	11.970	11.730	11.970	11.600	0.000	0.000%	3.24万	0.00亿	0.000%
2026-04-02	11.690	11.890	11.970	11.600	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-01	11.830	11.700	11.850	11.470	0.000	0.000%	4.05万	0.00亿	0.000%