内蒙一机

sh600967 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.17

涨跌幅

-1.57%

成交量

70,497,000 股

成交额

927,255,168 元

换手率

4.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.20	13.17	13.39	12.88	-1.57%	70,497,000	927,255,168	4.14
2026-10-13	12.22	13.38	13.52	12.06	+8.87%	107,227,300	1,388,205,184	6.30
2026-10-12	12.46	12.29	12.98	12.25	-1.60%	45,137,800	566,823,936	2.65
2026-10-09	12.71	12.49	12.82	12.20	-3.18%	47,870,200	596,857,344	2.81
2026-10-08	12.82	12.90	13.04	12.66	+0.62%	44,821,000	573,652,544	2.63
2026-09-30	12.80	12.82	12.93	12.58	+0.71%	33,634,700	430,523,936	1.98
2026-09-29	12.69	12.73	12.85	12.40	+0.39%	34,655,900	437,672,608	2.04
2026-09-28	12.87	12.68	13.13	12.56	-2.24%	42,227,100	538,591,424	2.48
2026-09-24	12.90	12.97	13.26	12.87	+0.23%	43,391,200	566,871,424	2.55
2026-09-23	13.41	12.94	13.46	12.90	-3.86%	55,079,000	719,356,928	3.24
2026-09-22	13.68	13.46	13.79	13.42	-2.89%	58,621,400	792,802,176	3.44
2026-09-21	13.66	13.86	14.00	13.40	+2.21%	69,504,800	953,040,512	4.08
2026-09-18	13.15	13.56	14.09	13.06	+2.19%	76,684,800	1,038,223,936	4.51
2026-09-17	13.23	13.27	13.87	13.21	-1.48%	64,886,400	873,831,104	3.81
2026-09-16	13.08	13.47	13.68	13.08	+0.37%	77,655,800	1,046,271,424	4.56
2026-09-15	14.32	13.42	14.32	13.32	-6.22%	122,866,100	1,677,509,632	7.22
2026-09-14	14.97	14.31	15.69	14.26	-4.47%	170,951,000	2,516,398,336	10.05
2026-09-11	13.59	14.98	14.98	13.50	+9.99%	176,245,600	2,563,644,928	10.36
2026-09-10	14.23	13.62	14.45	13.61	-5.61%	107,395,300	1,493,659,008	6.31
2026-09-09	13.55	14.43	15.22	13.41	+4.04%	170,715,900	2,433,499,904	10.03
2026-09-08	13.33	13.87	14.03	12.95	+3.97%	143,599,200	1,924,183,040	8.44
2026-09-07	13.66	13.34	13.76	13.24	-2.34%	104,306,200	1,400,858,496	6.13
2026-09-04	13.40	13.66	14.25	13.32	+0.74%	157,570,000	2,171,731,712	9.26
2026-09-03	14.60	13.56	14.60	13.39	+1.12%	195,754,400	2,714,548,992	11.50
2026-09-02	12.50	13.41	13.41	12.50	+10.01%	65,013,600	845,514,048	3.82
2026-09-01	11.05	12.19	12.19	11.01	+10.02%	68,515,300	815,818,112	4.03
2026-08-31	11.17	11.08	11.17	10.96	-0.18%	11,064,200	122,162,016	0.65
2026-08-28	11.09	11.10	11.19	11.00	-1.16%	21,876,100	242,302,624	1.29
2026-08-27	11.10	11.23	11.30	11.01	+1.35%	15,458,000	173,473,584	0.91
2026-08-26	10.92	11.08	11.15	10.90	+0.54%	13,645,400	150,469,936	0.80

需要全历史数据与程序化访问？查看内蒙一机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600967 获取全部历史日线。