Inner Mongolia First Machinery Group Co Ltd (600967)

600967
🏛️ 중국 →
18.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.20 8.29 8.19 8.26 4.5M
2022-12-29 8.19 8.27 8.13 8.21 3.9M
2022-12-28 8.26 8.31 8.16 8.19 4.4M
2022-12-27 8.24 8.30 8.20 8.27 3.8M
2022-12-26 8.12 8.23 8.10 8.23 5.2M
2022-12-23 8.12 8.21 8.05 8.09 5.3M
2022-12-22 8.25 8.32 8.11 8.15 5.6M
2022-12-21 8.25 8.33 8.20 8.23 4.2M
2022-12-20 8.25 8.35 8.23 8.25 4.7M
2022-12-19 8.39 8.44 8.25 8.29 6.5M
2022-12-16 8.47 8.49 8.35 8.40 6.9M
2022-12-15 8.52 8.56 8.47 8.49 4.7M
2022-12-14 8.50 8.58 8.49 8.51 5.4M
2022-12-13 8.58 8.60 8.46 8.50 7.4M
2022-12-12 8.54 8.62 8.48 8.58 8.3M
2022-12-09 8.65 8.71 8.50 8.52 11.1M
2022-12-08 8.73 8.79 8.64 8.65 6.4M
2022-12-07 8.82 8.84 8.73 8.74 6.7M
2022-12-06 8.86 8.89 8.75 8.83 11.0M
2022-12-05 8.72 8.89 8.72 8.86 14.3M
2022-12-02 8.72 8.77 8.67 8.71 7.2M
2022-12-01 8.72 8.76 8.68 8.70 7.7M
2022-11-30 8.70 8.74 8.67 8.69 5.0M
2022-11-29 8.61 8.72 8.59 8.70 8.5M
2022-11-28 8.55 8.66 8.42 8.61 8.0M
2022-11-25 8.68 8.72 8.60 8.61 4.9M
2022-11-24 8.77 8.82 8.66 8.69 6.2M
2022-11-23 8.71 8.81 8.69 8.80 10.2M
2022-11-22 8.69 8.82 8.65 8.70 8.5M
2022-11-21 8.66 8.75 8.62 8.69 6.7M
2022-11-18 8.73 8.80 8.67 8.70 8.2M
2022-11-17 8.70 8.72 8.62 8.69 5.8M
2022-11-16 8.68 8.83 8.66 8.70 7.2M
2022-11-15 8.58 8.71 8.55 8.68 7.8M
2022-11-14 8.76 8.79 8.55 8.58 13.8M
2022-11-11 8.74 8.89 8.63 8.78 14.3M
2022-11-10 8.63 8.70 8.55 8.62 7.4M
2022-11-09 8.74 8.77 8.62 8.67 5.8M
2022-11-08 8.68 8.79 8.59 8.70 7.6M
2022-11-07 8.63 8.74 8.57 8.67 10.2M
2022-11-04 8.65 8.71 8.62 8.68 8.6M
2022-11-03 8.59 8.73 8.54 8.66 9.0M
2022-11-02 8.58 8.67 8.55 8.59 11.6M
2022-11-01 8.48 8.64 8.45 8.60 16.7M
2022-10-31 8.30 8.58 8.18 8.50 13.4M
2022-10-28 8.47 8.52 8.25 8.27 10.0M
2022-10-27 8.47 8.55 8.43 8.48 8.4M
2022-10-26 8.44 8.54 8.37 8.48 12.2M
2022-10-25 8.23 8.46 8.23 8.42 15.7M
2022-10-24 8.36 8.53 8.27 8.30 19.6M
2022-10-21 8.35 8.39 8.23 8.29 8.0M
2022-10-20 8.11 8.31 8.10 8.19 6.1M
2022-10-19 8.29 8.36 8.24 8.28 6.2M
2022-10-18 8.38 8.39 8.25 8.32 7.6M
2022-10-17 8.11 8.30 8.09 8.27 7.6M
2022-10-14 8.05 8.15 8.01 8.14 6.0M
2022-10-13 7.98 8.05 7.94 8.00 6.1M
2022-10-12 7.81 8.02 7.77 8.02 6.6M
2022-10-11 7.71 7.83 7.70 7.81 6.0M
2022-10-10 7.79 7.86 7.70 7.72 8.6M
2022-09-30 7.90 7.97 7.76 7.79 7.6M
2022-09-29 8.04 8.10 7.86 7.90 8.5M
2022-09-28 8.10 8.16 7.98 7.99 6.5M
2022-09-27 8.01 8.16 8.01 8.14 5.4M
2022-09-26 8.23 8.33 8.03 8.04 10.1M
2022-09-23 8.38 8.48 8.25 8.32 8.1M
2022-09-22 8.25 8.52 8.23 8.39 10.0M
2022-09-21 8.23 8.32 8.10 8.30 7.9M
2022-09-20 8.18 8.29 8.18 8.21 5.5M
2022-09-19 8.26 8.31 8.13 8.15 9.2M
2022-09-16 8.41 8.51 8.27 8.27 11.1M
2022-09-15 8.60 8.62 8.37 8.44 10.6M
2022-09-14 8.54 8.65 8.52 8.57 8.7M
2022-09-13 8.58 8.67 8.58 8.63 8.5M
2022-09-09 8.56 8.62 8.53 8.58 7.8M
2022-09-08 8.59 8.63 8.54 8.58 7.2M
2022-09-07 8.57 8.59 8.53 8.55 8.2M
2022-09-06 8.53 8.63 8.51 8.60 10.8M
2022-09-05 8.46 8.53 8.40 8.51 9.5M
2022-09-02 8.36 8.51 8.36 8.46 9.5M
2022-09-01 8.50 8.55 8.35 8.39 12.0M
2022-08-31 8.62 8.68 8.50 8.52 11.1M
2022-08-30 8.58 8.67 8.50 8.66 12.2M
2022-08-29 8.45 8.58 8.33 8.57 10.8M
2022-08-26 8.54 8.58 8.50 8.55 9.2M
2022-08-25 8.51 8.54 8.41 8.52 12.5M
2022-08-24 8.81 8.86 8.45 8.50 22.5M
2022-08-23 8.93 8.93 8.80 8.83 12.4M
2022-08-22 8.85 8.95 8.76 8.95 13.5M
2022-08-19 9.07 9.07 8.87 8.89 19.8M
2022-08-18 9.03 9.11 9.01 9.05 13.7M
2022-08-17 9.11 9.12 9.02 9.06 14.6M
2022-08-16 9.13 9.16 9.07 9.09 13.1M
2022-08-15 9.16 9.19 9.09 9.11 14.2M
2022-08-12 9.23 9.27 9.15 9.16 15.1M
2022-08-11 9.24 9.29 9.19 9.25 16.4M
2022-08-10 9.22 9.32 9.18 9.23 18.9M
2022-08-09 9.20 9.25 9.06 9.23 20.7M
2022-08-08 9.05 9.22 9.03 9.18 24.3M
2022-08-05 9.01 9.09 8.88 9.06 23.4M
2022-08-04 9.24 9.24 8.95 9.05 32.9M
2022-08-03 9.00 9.45 8.86 9.28 53.3M
2022-08-02 9.16 9.32 8.89 9.04 29.2M
2022-08-01 9.17 9.19 9.03 9.09 11.2M
2022-07-29 9.20 9.21 9.03 9.12 14.8M
2022-07-28 9.19 9.25 9.13 9.20 13.6M
2022-07-27 9.10 9.23 9.10 9.14 12.0M
2022-07-26 9.13 9.18 9.07 9.15 10.8M
2022-07-25 9.11 9.28 9.10 9.12 21.1M
2022-07-22 9.17 9.21 9.03 9.11 18.5M
2022-07-21 9.09 9.23 9.02 9.17 30.1M
2022-07-20 8.85 9.10 8.83 9.08 26.9M
2022-07-19 8.85 8.85 8.70 8.84 15.3M
2022-07-18 8.68 8.85 8.65 8.83 12.4M
2022-07-15 8.71 8.83 8.65 8.65 12.2M
2022-07-14 8.71 8.81 8.71 8.74 11.8M
2022-07-13 8.72 8.78 8.67 8.73 10.0M
2022-07-12 8.79 8.86 8.71 8.71 10.4M
2022-07-11 8.96 8.96 8.72 8.79 12.0M
2022-07-08 8.98 9.01 8.90 8.94 8.4M
2022-07-07 8.90 9.04 8.88 8.95 10.9M
2022-07-06 9.01 9.05 8.85 8.94 12.5M
2022-07-05 9.07 9.08 8.90 9.02 14.6M
2022-07-04 9.03 9.10 8.93 9.04 16.4M
2022-07-01 9.10 9.34 9.10 9.19 19.9M
2022-06-30 9.12 9.22 9.07 9.12 14.7M
2022-06-29 9.20 9.34 9.04 9.05 22.8M
2022-06-28 8.92 9.20 8.89 9.20 26.1M
2022-06-27 8.91 8.93 8.83 8.89 15.4M
2022-06-24 8.82 8.91 8.76 8.87 20.6M
2022-06-23 8.59 8.77 8.56 8.77 15.9M
2022-06-22 8.69 8.75 8.58 8.60 11.0M
2022-06-21 8.75 8.75 8.62 8.68 12.7M
2022-06-20 8.73 8.78 8.68 8.73 12.1M
2022-06-17 8.72 8.76 8.60 8.73 13.7M
2022-06-16 8.77 8.87 8.73 8.77 13.4M
2022-06-15 8.68 8.89 8.65 8.75 22.3M
2022-06-14 8.73 8.73 8.41 8.68 19.6M
2022-06-13 8.78 8.89 8.68 8.78 15.9M
2022-06-10 8.55 8.78 8.55 8.75 19.1M
2022-06-09 8.82 8.84 8.54 8.62 17.6M
2022-06-08 8.94 8.95 8.65 8.79 24.3M
2022-06-07 9.02 9.04 8.87 8.94 17.0M
2022-06-06 9.00 9.05 8.90 9.00 23.7M
2022-06-02 8.92 9.03 8.90 9.02 17.2M
2022-06-01 8.94 9.04 8.88 8.97 16.2M
2022-05-31 9.01 9.05 8.86 8.99 17.5M
2022-05-30 8.88 9.08 8.82 9.05 21.9M
2022-05-27 8.88 8.91 8.66 8.78 17.6M
2022-05-26 8.62 8.86 8.52 8.83 22.4M
2022-05-25 8.48 8.60 8.45 8.57 13.3M
2022-05-24 8.87 9.02 8.48 8.48 18.5M
2022-05-23 8.94 8.98 8.85 8.92 11.4M
2022-05-20 8.91 8.99 8.90 8.98 9.1M
2022-05-19 8.86 8.90 8.81 8.88 7.2M
2022-05-18 8.92 8.99 8.88 8.95 10.9M
2022-05-17 8.86 8.95 8.80 8.91 9.9M
2022-05-16 8.90 9.03 8.81 8.87 12.3M
2022-05-13 8.80 8.95 8.76 8.91 10.3M
2022-05-12 8.63 8.81 8.63 8.79 7.4M
2022-05-11 8.85 8.97 8.70 8.75 14.1M
2022-05-10 8.68 8.91 8.62 8.85 12.4M
2022-05-09 8.70 8.91 8.64 8.80 11.7M
2022-05-06 8.68 8.90 8.65 8.73 12.0M
2022-05-05 8.47 9.13 8.47 8.91 22.5M
2022-04-29 8.18 8.62 8.15 8.46 18.9M
2022-04-28 8.14 8.22 7.97 8.16 17.5M
2022-04-27 7.90 8.30 7.73 8.23 21.2M
2022-04-26 8.40 8.59 8.04 8.07 15.4M
2022-04-25 8.90 8.90 8.36 8.40 16.0M
2022-04-22 9.01 9.05 8.82 9.00 8.7M
2022-04-21 9.28 9.32 9.00 9.02 9.4M
2022-04-20 9.46 9.46 9.22 9.27 6.8M
2022-04-19 9.37 9.47 9.33 9.42 6.8M
2022-04-18 9.21 9.40 9.16 9.38 9.6M
2022-04-15 9.18 9.28 9.11 9.24 7.3M
2022-04-14 9.19 9.25 9.15 9.22 8.0M
2022-04-13 9.23 9.28 9.13 9.19 6.5M
2022-04-12 9.08 9.28 8.99 9.26 10.6M
2022-04-11 9.34 9.34 9.03 9.10 14.2M
2022-04-08 9.42 9.47 9.30 9.35 10.4M
2022-04-07 9.53 9.67 9.43 9.43 11.0M
2022-04-06 9.48 9.57 9.45 9.55 10.3M
2022-04-01 9.48 9.50 9.40 9.49 6.7M
2022-03-31 9.52 9.57 9.49 9.50 7.1M
2022-03-30 9.49 9.58 9.45 9.57 7.6M
2022-03-29 9.56 9.60 9.41 9.45 9.1M
2022-03-28 9.61 9.61 9.38 9.52 12.6M
2022-03-25 9.57 9.81 9.56 9.62 11.9M
2022-03-24 9.68 9.68 9.60 9.63 7.2M
2022-03-23 9.66 9.83 9.64 9.69 11.6M
2022-03-22 9.64 9.74 9.62 9.65 9.6M
2022-03-21 9.68 9.76 9.62 9.67 9.8M
2022-03-18 9.65 9.67 9.55 9.64 9.1M
2022-03-17 9.72 9.80 9.61 9.63 10.3M
2022-03-16 9.46 9.66 9.26 9.62 13.5M
2022-03-15 9.80 9.84 9.36 9.38 14.7M
2022-03-14 9.81 10.08 9.78 9.80 12.4M
2022-03-11 9.68 9.89 9.63 9.88 10.8M
2022-03-10 9.82 9.94 9.77 9.79 12.9M
2022-03-09 9.98 9.99 9.32 9.71 19.5M
2022-03-08 10.19 10.23 9.90 9.92 13.2M
2022-03-07 10.36 10.42 10.13 10.20 10.2M
2022-03-04 10.31 10.51 10.27 10.33 12.8M
2022-03-03 10.62 10.65 10.34 10.36 21.0M
2022-03-02 10.70 10.74 10.59 10.62 11.7M
2022-03-01 10.70 10.79 10.61 10.72 14.6M
2022-02-28 10.75 10.82 10.65 10.70 14.0M
2022-02-25 10.61 10.72 10.58 10.69 16.7M
2022-02-24 10.58 10.97 10.52 10.76 33.0M
2022-02-23 10.57 10.72 10.48 10.65 12.5M
2022-02-22 10.76 10.89 10.55 10.65 18.6M
2022-02-21 10.58 10.73 10.55 10.64 9.3M
2022-02-18 10.56 10.59 10.48 10.57 8.9M
2022-02-17 10.58 10.73 10.44 10.65 11.4M
2022-02-16 10.46 10.63 10.40 10.60 10.4M
2022-02-15 10.69 10.72 10.52 10.57 11.1M
2022-02-14 10.38 10.83 10.37 10.58 15.5M
2022-02-11 10.51 10.58 10.32 10.38 9.3M
2022-02-10 10.42 10.77 10.36 10.54 18.8M
2022-02-09 10.17 10.50 10.17 10.41 15.2M
2022-02-08 10.07 10.24 10.01 10.22 12.8M
2022-02-07 10.01 10.15 9.96 9.98 9.7M
2022-01-28 9.98 10.05 9.82 9.88 12.7M
2022-01-27 10.17 10.22 9.86 9.86 16.4M
2022-01-26 10.31 10.46 9.99 10.17 22.6M
2022-01-25 10.59 10.70 10.33 10.35 19.4M
2022-01-24 10.41 10.67 10.27 10.52 17.4M
2022-01-21 10.63 10.65 10.31 10.47 18.1M
2022-01-20 11.12 11.17 10.56 10.61 29.0M
2022-01-19 11.26 11.38 10.98 11.13 14.1M
2022-01-18 11.42 11.45 11.15 11.32 18.4M
2022-01-17 11.15 11.48 11.07 11.41 16.2M
2022-01-14 11.12 11.25 11.08 11.12 13.0M
2022-01-13 11.37 11.42 11.00 11.20 21.7M
2022-01-12 11.33 11.50 11.30 11.37 14.2M
2022-01-11 11.44 11.56 11.29 11.31 15.6M
2022-01-10 11.33 11.53 11.30 11.39 15.4M
2022-01-07 11.58 11.59 11.31 11.39 17.6M
2022-01-06 11.51 11.58 11.20 11.51 22.6M
2022-01-05 11.96 11.98 11.47 11.49 29.3M
2022-01-04 11.91 12.10 11.81 11.96 30.2M