内蒙新华(603230)股票信息
| 股票代码 | 603230 |
| 股票名称 | 内蒙新华 |
| 最新价/元 | 11.28 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -4.00 |
| 买入/元 | 11.28 |
| 卖出/元 | 11.29 |
| 昨收/元 | 11.75 |
| 今开/元 | 11.70 |
| 最高/元 | 11.70 |
| 最低/元 | 11.19 |
| 成交量/手 | 33790.84 |
| 成交额/万 | 3859.28 |
| 股净值/元 | 12.67 |
| 市净率 | 1.57 |
| 总市值/万 | 398773.94 |
| 流通值/万 | 100844.33 |
| 换手率/% | 3.78 |
| 入市日期 | 2021-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
内蒙新华(603230)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 | 11.70 | 11.28 | -0.47 | -4.00 | 33790.84 | 3859.28 | 3.78 |
| 2024-10-10 | 11.56 | 11.75 | 0.35 | 3.07 | 57027.71 | 6647.02 | 6.38 |
| 2024-10-09 | 12.20 | 11.40 | -1.11 | -8.87 | 76823.00 | 9060.23 | 8.59 |
| 2024-10-08 | 13.37 | 12.51 | 0.34 | 2.79 | 112867.65 | 14235.92 | 12.62 |
| 2024-09-30 | 11.66 | 12.17 | 0.81 | 7.13 | 95177.00 | 11349.86 | 10.65 |
| 2024-09-27 | 11.02 | 11.36 | 0.41 | 3.74 | 26595.00 | 2974.64 | 2.97 |
| 2024-09-26 | 10.71 | 10.95 | 0.23 | 2.15 | 24615.00 | 2667.30 | 2.75 |
| 2024-09-25 | 10.60 | 10.72 | 0.20 | 1.90 | 32334.00 | 3503.67 | 3.62 |
| 2024-09-24 | 10.22 | 10.52 | 0.37 | 3.65 | 23669.71 | 2452.75 | 2.65 |
| 2024-09-23 | 10.19 | 10.15 | -0.03 | -0.30 | 15716.53 | 1604.16 | 1.76 |
| 2024-09-20 | 10.16 | 10.18 | -0.05 | -0.49 | 11123.06 | 1134.37 | 1.24 |
| 2024-09-19 | 10.00 | 10.23 | 0.18 | 1.79 | 16052.00 | 1633.42 | 1.80 |
| 2024-09-18 | 10.09 | 10.05 | -0.01 | -0.10 | 17359.00 | 1735.62 | 1.94 |
| 2024-09-13 | 10.22 | 10.06 | -0.15 | -1.47 | 14107.00 | 1429.03 | 1.58 |
| 2024-09-12 | 10.24 | 10.21 | -0.06 | -0.58 | 12107.00 | 1245.92 | 1.35 |
| 2024-09-11 | 10.32 | 10.27 | -0.07 | -0.68 | 11144.00 | 1143.07 | 1.25 |
| 2024-09-10 | 10.37 | 10.34 | 0.06 | 0.58 | 16129.00 | 1648.64 | 1.80 |
| 2024-09-09 | 10.19 | 10.28 | 0.04 | 0.39 | 14507.00 | 1488.94 | 1.62 |
| 2024-09-06 | 10.25 | 10.24 | -0.05 | -0.49 | 19417.00 | 2002.81 | 2.17 |
| 2024-09-05 | 10.06 | 10.29 | 0.23 | 2.29 | 19880.00 | 2033.20 | 2.22 |
| 2024-09-04 | 10.10 | 10.06 | -0.04 | -0.40 | 16907.00 | 1702.62 | 1.89 |
| 2024-09-03 | 10.19 | 10.10 | 0.00 | 0.00 | 18045.00 | 1825.45 | 2.02 |
| 2024-09-02 | 10.45 | 10.10 | -0.35 | -3.35 | 25510.00 | 2612.17 | 2.85 |
| 2024-08-30 | 10.19 | 10.45 | 0.27 | 2.65 | 29884.00 | 3102.06 | 3.34 |
| 2024-08-29 | 9.92 | 10.18 | 0.24 | 2.41 | 35921.40 | 3626.40 | 4.02 |
| 2024-08-28 | 10.22 | 9.94 | -0.74 | -6.93 | 52062.70 | 5192.93 | 5.82 |
| 2024-08-27 | 10.70 | 10.68 | -0.10 | -0.93 | 15322.00 | 1643.64 | 1.71 |
| 2024-08-26 | 10.85 | 10.78 | -0.08 | -0.74 | 24121.58 | 2598.46 | 2.70 |
| 2024-08-23 | 10.97 | 10.86 | -0.11 | -1.00 | 20992.00 | 2279.37 | 2.35 |
| 2024-08-22 | 11.40 | 10.97 | -0.41 | -3.60 | 28965.00 | 3223.02 | 3.24 |
| 2024-08-21 | 11.46 | 11.38 | -0.12 | -1.04 | 23470.00 | 2694.12 | 2.63 |
| 2024-08-20 | 11.42 | 11.50 | -0.14 | -1.20 | 38873.00 | 4484.82 | 4.35 |
| 2024-08-19 | 11.49 | 11.64 | 0.14 | 1.22 | 38914.00 | 4498.75 | 4.35 |
| 2024-08-16 | 11.26 | 11.50 | 0.24 | 2.13 | 46852.00 | 5357.11 | 5.24 |
| 2024-08-15 | 11.14 | 11.26 | 0.11 | 0.99 | 24836.00 | 2796.86 | 2.78 |
| 2024-08-14 | 11.01 | 11.15 | 0.05 | 0.45 | 17039.00 | 1898.64 | 1.91 |
| 2024-08-13 | 11.12 | 11.10 | -0.02 | -0.18 | 17932.00 | 1976.14 | 2.01 |
| 2024-08-12 | 11.00 | 11.12 | 0.07 | 0.63 | 26958.07 | 2984.86 | 3.02 |
| 2024-08-09 | 11.23 | 11.05 | -0.15 | -1.34 | 17460.00 | 1943.93 | 1.95 |
| 2024-08-08 | 11.15 | 11.20 | 0.01 | 0.09 | 19791.00 | 2206.93 | 2.21 |
| 2024-08-07 | 11.09 | 11.19 | 0.07 | 0.63 | 19536.40 | 2182.89 | 2.19 |
| 2024-08-06 | 10.95 | 11.12 | 0.23 | 2.11 | 19682.00 | 2171.46 | 2.20 |
| 2024-08-05 | 10.96 | 10.89 | -0.16 | -1.45 | 23937.00 | 2647.03 | 2.68 |
| 2024-08-02 | 11.11 | 11.05 | -0.13 | -1.16 | 19368.00 | 2158.46 | 2.17 |
| 2024-08-01 | 11.30 | 11.18 | -0.13 | -1.15 | 35255.00 | 3943.15 | 3.94 |
| 2024-07-31 | 10.98 | 11.31 | 0.36 | 3.29 | 27432.00 | 3070.97 | 3.07 |
| 2024-07-30 | 10.88 | 10.95 | 0.02 | 0.18 | 14283.00 | 1564.81 | 1.60 |
| 2024-07-29 | 10.97 | 10.93 | -0.03 | -0.27 | 16311.00 | 1786.21 | 1.82 |
| 2024-07-26 | 10.75 | 10.96 | 0.21 | 1.95 | 18970.65 | 2068.37 | 2.12 |
| 2024-07-25 | 10.57 | 10.75 | 0.17 | 1.61 | 22965.00 | 2456.06 | 2.57 |
| 2024-07-24 | 10.75 | 10.58 | -0.16 | -1.49 | 16663.00 | 1775.90 | 1.86 |
| 2024-07-23 | 10.90 | 10.74 | -0.14 | -1.29 | 17790.00 | 1929.76 | 1.99 |
| 2024-07-22 | 10.93 | 10.88 | -0.05 | -0.46 | 17122.00 | 1863.46 | 1.92 |
| 2024-07-19 | 10.86 | 10.93 | 0.05 | 0.46 | 17712.00 | 1935.12 | 1.98 |
| 2024-07-18 | 10.91 | 10.88 | -0.03 | -0.28 | 23186.00 | 2492.98 | 2.59 |
| 2024-07-17 | 10.92 | 10.91 | -0.01 | -0.09 | 17480.63 | 1913.63 | 1.96 |
| 2024-07-16 | 11.12 | 10.92 | -0.13 | -1.18 | 21964.65 | 2401.92 | 2.46 |
| 2024-07-15 | 11.19 | 11.05 | -0.21 | -1.87 | 22887.00 | 2537.09 | 2.56 |
| 2024-07-12 | 11.41 | 11.26 | -0.13 | -1.14 | 24814.00 | 2816.50 | 2.78 |
| 2024-07-11 | 11.31 | 11.39 | 0.24 | 2.15 | 29872.65 | 3389.24 | 3.34 |
| 2024-07-10 | 11.27 | 11.15 | -0.16 | -1.42 | 17138.63 | 1918.01 | 1.92 |
| 2024-07-09 | 11.09 | 11.31 | 0.13 | 1.16 | 27403.53 | 3047.72 | 3.07 |
| 2024-07-08 | 11.60 | 11.18 | -0.45 | -3.87 | 21209.00 | 2399.83 | 2.37 |
| 2024-07-05 | 11.43 | 11.63 | 0.21 | 1.84 | 21293.00 | 2458.24 | 2.38 |
| 2024-07-04 | 11.74 | 11.42 | -0.30 | -2.56 | 20199.16 | 2327.86 | 2.26 |
| 2024-07-03 | 11.84 | 11.72 | -0.20 | -1.68 | 15248.00 | 1803.48 | 1.71 |
| 2024-07-02 | 11.93 | 11.92 | -0.01 | -0.08 | 21484.99 | 2555.95 | 2.40 |
| 2024-07-01 | 11.54 | 11.93 | 0.39 | 3.38 | 41289.00 | 4858.55 | 4.62 |
| 2024-06-28 | 11.65 | 11.54 | -0.08 | -0.69 | 24779.00 | 2884.71 | 2.77 |
| 2024-06-27 | 11.76 | 11.62 | -0.14 | -1.19 | 30448.71 | 3586.20 | 3.41 |
| 2024-06-26 | 11.33 | 11.76 | 0.43 | 3.80 | 35149.00 | 4068.11 | 3.93 |
| 2024-06-25 | 11.76 | 11.78 | 0.15 | 1.29 | 24388.58 | 2858.59 | 2.73 |
| 2024-06-24 | 11.98 | 11.63 | -0.44 | -3.65 | 30021.00 | 3519.29 | 3.36 |
| 2024-06-21 | 12.02 | 12.07 | 0.02 | 0.17 | 21616.00 | 2609.10 | 2.42 |
| 2024-06-20 | 12.45 | 12.05 | -0.37 | -2.98 | 24533.00 | 2985.93 | 2.74 |
| 2024-06-19 | 12.57 | 12.42 | -0.11 | -0.88 | 22937.00 | 2853.42 | 2.57 |
| 2024-06-18 | 12.50 | 12.53 | 0.02 | 0.16 | 25200.00 | 3154.05 | 2.82 |
| 2024-06-17 | 12.54 | 12.51 | -0.12 | -0.95 | 24692.00 | 3105.00 | 2.76 |
| 2024-06-14 | 12.58 | 12.63 | 0.08 | 0.64 | 32749.00 | 4133.94 | 3.66 |
| 2024-06-13 | 12.55 | 12.55 | -0.05 | -0.40 | 32637.00 | 4090.79 | 3.65 |
| 2024-06-12 | 12.11 | 12.60 | 0.48 | 3.96 | 57682.00 | 7210.17 | 6.45 |
| 2024-06-11 | 12.01 | 12.12 | 0.01 | 0.08 | 23193.90 | 2785.63 | 2.59 |
| 2024-06-07 | 11.88 | 12.11 | 0.39 | 3.33 | 46159.71 | 5530.11 | 5.16 |
| 2024-06-06 | 12.26 | 11.72 | -0.56 | -4.56 | 63648.71 | 7546.37 | 7.12 |
| 2024-06-05 | 12.75 | 12.28 | -0.48 | -3.76 | 44276.00 | 5540.78 | 4.95 |
| 2024-06-04 | 12.65 | 12.76 | 0.06 | 0.47 | 37584.00 | 4769.95 | 4.20 |
| 2024-06-03 | 12.72 | 12.70 | 0.03 | 0.24 | 45166.00 | 5749.66 | 5.05 |
| 2024-05-31 | 12.68 | 12.67 | 0.04 | 0.32 | 23407.00 | 2970.23 | 2.62 |
| 2024-05-30 | 12.58 | 12.63 | -0.04 | -0.32 | 25671.00 | 3259.86 | 2.87 |
| 2024-05-29 | 12.61 | 12.67 | 0.04 | 0.32 | 22062.00 | 2800.35 | 2.47 |
| 2024-05-28 | 12.86 | 12.63 | -0.24 | -1.87 | 25829.00 | 3280.89 | 2.89 |
| 2024-05-27 | 12.89 | 12.87 | 0.08 | 0.63 | 34847.00 | 4439.16 | 3.90 |
| 2024-05-24 | 12.92 | 12.79 | -0.19 | -1.46 | 38220.00 | 4943.95 | 4.28 |
| 2024-05-23 | 13.58 | 12.98 | -0.55 | -4.07 | 75447.00 | 9911.66 | 8.44 |
| 2024-05-22 | 13.44 | 13.53 | 0.10 | 0.75 | 53568.64 | 7241.28 | 5.99 |
| 2024-05-21 | 13.40 | 13.43 | 0.04 | 0.30 | 52453.95 | 7063.64 | 5.87 |
| 2024-05-20 | 13.35 | 13.39 | 0.04 | 0.30 | 44790.00 | 5996.80 | 5.01 |
| 2024-05-17 | 13.39 | 13.35 | -0.04 | -0.30 | 40436.00 | 5366.26 | 4.52 |
| 2024-05-16 | 13.21 | 13.39 | 0.21 | 1.59 | 49203.00 | 6602.16 | 5.50 |
| 2024-05-15 | 13.40 | 13.18 | -0.24 | -1.79 | 29829.00 | 3967.28 | 3.34 |
日K线
周K线
月K线
