内蒙一机(600967)股票信息
| 股票代码 | 600967 |
| 股票名称 | 内蒙一机 |
| 最新价/元 | 7.62 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -4.27 |
| 买入/元 | 7.61 |
| 卖出/元 | 7.62 |
| 昨收/元 | 7.96 |
| 今开/元 | 7.95 |
| 最高/元 | 7.95 |
| 最低/元 | 7.55 |
| 成交量/手 | 175794.09 |
| 成交额/万 | 13558.83 |
| 股净值/元 | 15.24 |
| 市净率 | 1.10 |
| 总市值/万 | 1297409.19 |
| 流通值/万 | 1294572.04 |
| 换手率/% | 1.03 |
| 入市日期 | 2004-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
内蒙一机(600967)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.95 | 7.62 | -0.34 | -4.27 | 175794.09 | 13558.83 | 1.03 |
| 2024-10-10 | 7.99 | 7.96 | 0.08 | 1.02 | 225599.66 | 17960.13 | 1.33 |
| 2024-10-09 | 8.30 | 7.88 | -0.50 | -5.97 | 332209.07 | 26668.83 | 1.96 |
| 2024-10-08 | 8.69 | 8.38 | 0.48 | 6.08 | 483882.29 | 40507.31 | 2.85 |
| 2024-09-30 | 7.60 | 7.90 | 0.61 | 8.37 | 364521.21 | 28126.29 | 2.15 |
| 2024-09-27 | 7.10 | 7.29 | 0.26 | 3.70 | 144688.00 | 10411.95 | 0.85 |
| 2024-09-26 | 6.88 | 7.03 | 0.16 | 2.33 | 166291.93 | 11570.68 | 0.98 |
| 2024-09-25 | 6.80 | 6.87 | 0.08 | 1.18 | 158720.45 | 10977.18 | 0.93 |
| 2024-09-24 | 6.61 | 6.79 | 0.19 | 2.88 | 123133.82 | 8290.93 | 0.72 |
| 2024-09-23 | 6.59 | 6.60 | 0.01 | 0.15 | 55891.28 | 3693.76 | 0.33 |
| 2024-09-20 | 6.59 | 6.59 | -0.04 | -0.60 | 51729.00 | 3400.49 | 0.30 |
| 2024-09-19 | 6.53 | 6.63 | 0.13 | 2.00 | 74587.10 | 4909.26 | 0.44 |
| 2024-09-18 | 6.49 | 6.50 | 0.01 | 0.15 | 61430.14 | 3962.84 | 0.36 |
| 2024-09-13 | 6.55 | 6.49 | -0.02 | -0.31 | 62420.00 | 4058.77 | 0.37 |
| 2024-09-12 | 6.51 | 6.51 | 0.01 | 0.15 | 52636.91 | 3447.40 | 0.31 |
| 2024-09-11 | 6.57 | 6.50 | -0.07 | -1.07 | 55393.77 | 3606.68 | 0.33 |
| 2024-09-10 | 6.64 | 6.57 | -0.04 | -0.61 | 86500.86 | 5664.56 | 0.51 |
| 2024-09-09 | 6.64 | 6.61 | -0.04 | -0.60 | 78640.94 | 5200.15 | 0.46 |
| 2024-09-06 | 6.67 | 6.65 | -0.01 | -0.15 | 86111.28 | 5743.56 | 0.51 |
| 2024-09-05 | 6.62 | 6.66 | 0.04 | 0.60 | 52777.00 | 3511.21 | 0.31 |
| 2024-09-04 | 6.64 | 6.62 | -0.04 | -0.60 | 64185.00 | 4260.02 | 0.38 |
| 2024-09-03 | 6.63 | 6.66 | 0.05 | 0.76 | 67578.04 | 4501.19 | 0.40 |
| 2024-09-02 | 6.72 | 6.61 | -0.12 | -1.78 | 132006.32 | 8788.76 | 0.78 |
| 2024-08-30 | 6.66 | 6.73 | 0.08 | 1.20 | 121668.00 | 8200.52 | 0.72 |
| 2024-08-29 | 6.61 | 6.65 | 0.02 | 0.30 | 96825.02 | 6441.16 | 0.57 |
| 2024-08-28 | 6.61 | 6.63 | 0.00 | 0.00 | 99730.80 | 6606.13 | 0.59 |
| 2024-08-27 | 6.74 | 6.63 | -0.12 | -1.78 | 112397.79 | 7468.61 | 0.66 |
| 2024-08-26 | 6.83 | 6.75 | -0.10 | -1.46 | 130938.79 | 8833.21 | 0.77 |
| 2024-08-23 | 6.91 | 6.85 | -0.11 | -1.58 | 121395.00 | 8332.93 | 0.71 |
| 2024-08-22 | 7.36 | 6.96 | -0.45 | -6.07 | 223184.12 | 15762.99 | 1.31 |
| 2024-08-21 | 7.35 | 7.41 | 0.04 | 0.54 | 60415.93 | 4483.21 | 0.36 |
| 2024-08-20 | 7.49 | 7.37 | -0.14 | -1.86 | 63429.00 | 4694.79 | 0.37 |
| 2024-08-19 | 7.46 | 7.51 | 0.03 | 0.40 | 62900.91 | 4736.89 | 0.37 |
| 2024-08-16 | 7.52 | 7.48 | -0.01 | -0.13 | 56964.00 | 4263.36 | 0.34 |
| 2024-08-15 | 7.45 | 7.49 | 0.01 | 0.13 | 60272.00 | 4522.69 | 0.35 |
| 2024-08-14 | 7.60 | 7.48 | -0.14 | -1.84 | 59253.00 | 4456.69 | 0.35 |
| 2024-08-13 | 7.53 | 7.62 | 0.09 | 1.20 | 73806.91 | 5575.82 | 0.43 |
| 2024-08-12 | 7.55 | 7.53 | -0.03 | -0.40 | 69359.38 | 5229.81 | 0.41 |
| 2024-08-09 | 7.63 | 7.56 | -0.08 | -1.05 | 66866.16 | 5077.60 | 0.39 |
| 2024-08-08 | 7.64 | 7.64 | -0.03 | -0.39 | 106184.09 | 8103.12 | 0.63 |
| 2024-08-07 | 7.61 | 7.67 | 0.02 | 0.26 | 108636.96 | 8341.81 | 0.64 |
| 2024-08-06 | 7.48 | 7.65 | 0.18 | 2.41 | 116126.17 | 8856.02 | 0.68 |
| 2024-08-05 | 7.55 | 7.47 | -0.13 | -1.71 | 147020.80 | 11158.93 | 0.87 |
| 2024-08-02 | 7.50 | 7.60 | 0.07 | 0.93 | 140107.69 | 10662.25 | 0.82 |
| 2024-08-01 | 7.49 | 7.53 | 0.05 | 0.67 | 130121.69 | 9821.87 | 0.77 |
| 2024-07-31 | 7.34 | 7.48 | 0.12 | 1.63 | 135479.50 | 10090.19 | 0.80 |
| 2024-07-30 | 7.29 | 7.36 | 0.07 | 0.96 | 101181.27 | 7407.13 | 0.60 |
| 2024-07-29 | 7.21 | 7.29 | 0.09 | 1.25 | 151664.09 | 11100.21 | 0.89 |
| 2024-07-26 | 7.03 | 7.20 | 0.16 | 2.27 | 123949.00 | 8873.51 | 0.73 |
| 2024-07-25 | 7.02 | 7.04 | 0.02 | 0.29 | 75618.45 | 5314.25 | 0.45 |
| 2024-07-24 | 6.96 | 7.02 | 0.06 | 0.86 | 90669.71 | 6361.13 | 0.53 |
| 2024-07-23 | 7.03 | 6.96 | -0.08 | -1.14 | 78459.00 | 5522.08 | 0.46 |
| 2024-07-22 | 7.04 | 7.04 | -0.04 | -0.57 | 92642.17 | 6539.27 | 0.55 |
| 2024-07-19 | 6.98 | 7.08 | 0.07 | 1.00 | 98311.69 | 6912.29 | 0.58 |
| 2024-07-18 | 6.81 | 7.01 | 0.16 | 2.34 | 102202.66 | 7047.81 | 0.60 |
| 2024-07-17 | 6.86 | 6.85 | 0.00 | 0.00 | 78277.00 | 5342.01 | 0.46 |
| 2024-07-16 | 6.85 | 6.85 | 0.01 | 0.15 | 56964.13 | 3897.97 | 0.34 |
| 2024-07-15 | 6.96 | 6.84 | -0.14 | -2.01 | 111509.65 | 7680.26 | 0.66 |
| 2024-07-12 | 6.97 | 6.98 | 0.00 | 0.00 | 61227.00 | 4279.61 | 0.36 |
| 2024-07-11 | 6.87 | 6.98 | 0.24 | 3.56 | 122697.63 | 8494.47 | 0.72 |
| 2024-07-10 | 6.98 | 6.99 | -0.03 | -0.43 | 85465.59 | 5978.46 | 0.50 |
| 2024-07-09 | 7.00 | 7.02 | -0.01 | -0.14 | 144444.61 | 10039.82 | 0.85 |
| 2024-07-08 | 7.09 | 7.03 | -0.06 | -0.85 | 119585.59 | 8380.19 | 0.70 |
| 2024-07-05 | 7.04 | 7.09 | 0.04 | 0.57 | 74561.38 | 5251.16 | 0.44 |
| 2024-07-04 | 7.21 | 7.05 | -0.16 | -2.22 | 81526.01 | 5778.31 | 0.48 |
| 2024-07-03 | 7.23 | 7.21 | -0.02 | -0.28 | 49471.00 | 3559.52 | 0.29 |
| 2024-07-02 | 7.23 | 7.23 | -0.03 | -0.41 | 58183.92 | 4211.70 | 0.34 |
| 2024-07-01 | 7.20 | 7.26 | 0.06 | 0.83 | 73342.07 | 5291.58 | 0.43 |
| 2024-06-28 | 7.07 | 7.20 | 0.13 | 1.84 | 112436.92 | 8100.01 | 0.66 |
| 2024-06-27 | 7.18 | 7.07 | -0.12 | -1.67 | 74368.25 | 5269.76 | 0.44 |
| 2024-06-26 | 7.09 | 7.19 | 0.09 | 1.27 | 59151.92 | 4213.31 | 0.35 |
| 2024-06-25 | 7.17 | 7.10 | -0.03 | -0.42 | 73653.18 | 5259.59 | 0.43 |
| 2024-06-24 | 7.29 | 7.13 | -0.19 | -2.60 | 96127.65 | 6908.44 | 0.57 |
| 2024-06-21 | 7.35 | 7.32 | -0.05 | -0.68 | 56410.50 | 4149.48 | 0.33 |
| 2024-06-20 | 7.55 | 7.37 | -0.20 | -2.64 | 97595.82 | 7242.87 | 0.57 |
| 2024-06-19 | 7.66 | 7.57 | -0.07 | -0.92 | 55921.44 | 4247.54 | 0.33 |
| 2024-06-18 | 7.61 | 7.64 | 0.07 | 0.93 | 73631.11 | 5616.65 | 0.43 |
| 2024-06-17 | 7.71 | 7.57 | -0.20 | -2.57 | 164336.38 | 12586.61 | 0.97 |
| 2024-06-14 | 7.71 | 7.77 | 0.01 | 0.13 | 108456.04 | 8372.09 | 0.64 |
| 2024-06-13 | 7.80 | 7.76 | -0.03 | -0.39 | 86879.00 | 6741.46 | 0.51 |
| 2024-06-12 | 7.69 | 7.79 | 0.08 | 1.04 | 90409.69 | 7027.74 | 0.53 |
| 2024-06-11 | 7.65 | 7.71 | 0.00 | 0.00 | 81000.50 | 6217.74 | 0.48 |
| 2024-06-07 | 7.68 | 7.71 | 0.08 | 1.05 | 91602.10 | 7061.00 | 0.54 |
| 2024-06-06 | 7.88 | 7.63 | -0.20 | -2.55 | 144348.38 | 11120.58 | 0.85 |
| 2024-06-05 | 7.81 | 7.83 | -0.02 | -0.26 | 122725.04 | 9721.78 | 0.72 |
| 2024-06-04 | 7.85 | 7.85 | 0.03 | 0.38 | 72787.09 | 5686.59 | 0.43 |
| 2024-06-03 | 7.91 | 7.82 | -0.08 | -1.01 | 107055.54 | 8434.97 | 0.63 |
| 2024-05-31 | 7.82 | 7.90 | 0.10 | 1.28 | 98705.63 | 7782.31 | 0.58 |
| 2024-05-30 | 7.77 | 7.80 | 0.02 | 0.26 | 72659.00 | 5668.46 | 0.43 |
| 2024-05-29 | 7.79 | 7.78 | 0.02 | 0.26 | 76553.00 | 5969.04 | 0.45 |
| 2024-05-28 | 7.87 | 7.76 | -0.11 | -1.40 | 123031.30 | 9603.45 | 0.73 |
| 2024-05-27 | 7.93 | 7.87 | -0.05 | -0.63 | 106814.46 | 8370.91 | 0.63 |
| 2024-05-24 | 7.94 | 7.92 | -0.07 | -0.88 | 97122.15 | 7735.77 | 0.57 |
| 2024-05-23 | 8.06 | 7.99 | -0.09 | -1.11 | 140323.57 | 11318.57 | 0.83 |
| 2024-05-22 | 8.12 | 8.08 | -0.03 | -0.37 | 96061.00 | 7752.51 | 0.57 |
| 2024-05-21 | 8.18 | 8.11 | -0.08 | -0.98 | 101831.00 | 8307.69 | 0.60 |
| 2024-05-20 | 8.10 | 8.19 | 0.09 | 1.11 | 130386.00 | 10659.99 | 0.77 |
| 2024-05-17 | 8.03 | 8.10 | 0.09 | 1.12 | 82708.36 | 6657.51 | 0.49 |
| 2024-05-16 | 8.09 | 8.01 | -0.06 | -0.74 | 83674.00 | 6747.76 | 0.49 |
| 2024-05-15 | 8.11 | 8.07 | -0.04 | -0.49 | 81323.00 | 6585.31 | 0.48 |
日K线
周K线
月K线
