Inner Mongolia First Machinery Group Co Ltd (600967)

600967
🏛️ 中国 →
18.36
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 18.35 18.48 17.96 18.36 31.0M
2025-09-26 18.41 18.80 18.30 18.34 40.5M
2025-09-25 18.71 18.80 18.43 18.45 30.4M
2025-09-24 18.75 18.86 18.54 18.83 27.0M
2025-09-23 19.26 19.31 18.36 18.87 50.2M
2025-09-22 19.40 19.68 19.12 19.38 43.3M
2025-09-19 18.95 20.15 18.92 19.51 90.9M
2025-09-18 19.45 19.70 18.75 19.05 54.5M
2025-09-17 19.22 19.58 19.17 19.46 38.0M
2025-09-16 19.41 19.55 19.03 19.31 40.7M
2025-09-15 19.82 19.88 19.43 19.45 53.6M
2025-09-12 19.19 20.18 19.11 19.81 96.8M
2025-09-11 18.88 19.44 18.63 19.19 55.2M
2025-09-10 18.70 19.05 18.65 18.85 41.3M
2025-09-09 19.08 19.82 18.72 18.84 82.0M
2025-09-08 19.39 19.66 18.93 19.20 76.8M
2025-09-05 19.00 20.38 18.03 19.61 119.3M
2025-09-04 20.87 21.15 19.94 19.94 87.9M
2025-09-03 24.73 25.21 22.15 22.15 108.4M
2025-09-02 25.00 25.00 24.00 24.61 84.1M
2025-09-01 26.05 26.14 24.35 25.36 118.6M
2025-08-29 23.86 26.28 23.72 25.72 151.4M
2025-08-28 24.00 24.00 22.74 23.95 112.6M
2025-08-27 25.38 25.38 24.07 24.09 116.8M
2025-08-26 25.63 26.29 25.30 25.37 99.3M
2025-08-25 25.62 26.14 25.00 25.84 107.1M
2025-08-22 25.05 25.67 24.80 25.62 102.0M
2025-08-21 26.00 26.30 25.05 25.15 111.2M
2025-08-20 26.70 27.13 25.97 26.30 116.9M
2025-08-19 27.20 28.11 26.20 26.67 162.7M
2025-08-18 25.30 27.97 25.27 27.77 218.4M
2025-08-15 27.45 27.90 25.19 25.55 243.5M
2025-08-14 29.46 30.68 27.05 27.56 268.4M
2025-08-13 25.95 28.86 25.80 28.86 150.2M
2025-08-12 25.58 26.95 25.13 26.24 194.5M
2025-08-11 23.30 25.63 23.10 25.62 185.6M
2025-08-08 23.00 24.15 23.00 23.30 128.0M
2025-08-07 24.20 24.50 22.21 23.65 199.7M
2025-08-06 21.52 23.66 21.31 23.66 179.2M
2025-08-05 22.00 22.58 21.28 21.51 154.4M
2025-08-04 19.79 21.88 19.79 21.60 140.2M
2025-08-01 21.31 21.32 19.68 20.10 103.1M
2025-07-31 20.28 21.30 20.21 21.29 117.5M
2025-07-30 21.50 21.92 20.29 20.67 141.8M
2025-07-29 21.10 22.22 20.74 21.59 159.3M
2025-07-28 19.68 21.44 19.51 21.14 145.4M
2025-07-25 19.46 20.00 19.12 19.63 95.4M
2025-07-24 18.90 19.60 18.89 19.31 96.8M
2025-07-23 19.40 20.08 19.06 19.11 132.3M
2025-07-22 20.68 22.00 19.63 19.81 210.7M
2025-07-21 19.19 21.10 18.68 20.68 173.9M
2025-07-18 18.22 19.58 18.05 19.19 167.6M
2025-07-17 17.05 18.36 17.02 18.16 120.5M
2025-07-16 17.50 17.56 17.10 17.15 60.5M
2025-07-15 17.99 17.99 17.27 17.62 79.7M
2025-07-14 17.80 18.48 17.59 18.06 84.0M
2025-07-11 17.79 18.19 17.43 17.91 82.3M
2025-07-10 17.56 18.35 17.06 18.04 106.3M
2025-07-09 17.54 18.56 17.33 17.77 118.0M
2025-07-08 17.64 17.65 17.20 17.41 85.4M
2025-07-07 16.88 17.94 16.70 17.82 129.0M
2025-07-04 16.99 17.28 16.71 16.84 107.4M
2025-07-03 17.32 17.85 16.83 17.03 129.7M
2025-07-02 18.41 18.55 17.38 17.38 154.2M
2025-07-01 19.88 20.64 18.40 19.31 276.2M
2025-06-30 17.74 19.35 17.48 19.35 202.0M
2025-06-27 15.68 17.59 15.67 17.59 207.8M
2025-06-26 15.70 17.36 15.41 15.99 169.0M
2025-06-25 14.90 16.26 14.79 15.99 151.0M
2025-06-24 13.66 15.10 13.04 14.78 98.1M
2025-06-23 13.47 13.80 13.36 13.77 53.8M
2025-06-20 13.81 13.84 13.12 13.16 48.7M
2025-06-19 13.56 14.20 13.20 13.97 58.5M
2025-06-18 13.00 14.30 12.95 13.75 60.5M
2025-06-17 12.62 13.23 12.53 13.02 43.2M
2025-06-16 12.61 12.97 12.44 12.62 33.3M
2025-06-13 12.35 12.72 12.18 12.60 45.3M
2025-06-12 12.48 12.48 12.21 12.22 22.6M
2025-06-11 12.49 12.66 12.40 12.55 19.2M
2025-06-10 12.50 12.85 12.25 12.55 34.4M
2025-06-09 12.12 12.88 12.08 12.60 58.9M
2025-06-06 12.17 12.56 12.06 12.09 27.6M
2025-06-05 12.14 12.47 11.85 12.19 25.4M
2025-06-04 12.29 12.36 12.13 12.17 29.3M
2025-06-03 12.51 12.66 12.30 12.37 30.2M
2025-05-30 12.20 12.75 12.01 12.50 40.5M
2025-05-29 12.40 12.40 12.03 12.26 33.0M
2025-05-28 12.12 12.48 12.00 12.33 42.0M
2025-05-27 11.83 12.20 11.78 12.07 39.0M
2025-05-26 11.79 11.90 11.64 11.83 23.2M
2025-05-23 11.90 12.11 11.76 11.80 35.5M
2025-05-22 11.48 12.50 11.48 12.12 76.4M
2025-05-21 11.65 11.70 11.51 11.52 17.8M
2025-05-20 11.61 11.80 11.54 11.74 25.2M
2025-05-19 11.53 11.71 11.31 11.69 31.3M
2025-05-16 11.46 11.72 11.46 11.53 22.3M
2025-05-15 11.70 11.73 11.40 11.50 29.4M
2025-05-14 11.80 12.06 11.70 11.78 36.2M
2025-05-13 12.42 12.43 11.75 11.79 72.1M
2025-05-12 12.00 12.87 11.79 12.52 95.1M
2025-05-09 12.79 12.81 12.23 12.33 61.6M
2025-05-08 12.65 13.07 12.46 12.79 104.7M
2025-05-07 12.04 13.00 11.84 12.68 117.7M
2025-05-06 11.44 11.85 11.43 11.82 47.0M
2025-04-30 11.31 11.55 11.23 11.43 31.0M
2025-04-29 11.11 11.35 11.10 11.22 19.7M
2025-04-28 11.33 11.69 11.16 11.19 33.8M
2025-04-25 11.08 11.18 10.89 11.03 14.6M
2025-04-24 11.28 11.29 10.99 11.06 19.7M
2025-04-23 11.52 11.56 11.24 11.30 25.7M
2025-04-22 11.44 11.57 11.30 11.50 26.9M
2025-04-21 11.25 11.63 11.05 11.55 35.7M
2025-04-18 11.15 11.68 11.15 11.25 25.4M
2025-04-17 10.81 11.50 10.80 11.15 41.5M
2025-04-16 11.31 11.40 10.89 11.00 27.8M
2025-04-15 11.44 11.52 11.14 11.34 28.1M
2025-04-14 11.38 11.60 11.28 11.56 40.6M
2025-04-11 11.08 11.54 11.08 11.37 48.1M
2025-04-10 11.14 11.57 11.06 11.30 73.9M
2025-04-09 9.74 10.89 9.58 10.89 37.5M
2025-04-08 9.80 10.15 9.70 9.90 33.5M
2025-04-07 10.28 10.68 9.86 9.86 26.7M
2025-04-03 10.61 11.05 10.60 10.96 20.7M
2025-04-02 10.70 11.14 10.61 10.86 25.8M
2025-04-01 10.81 10.95 10.72 10.74 23.9M
2025-03-31 11.00 11.00 10.38 10.74 44.4M
2025-03-28 11.55 11.67 11.15 11.17 40.7M
2025-03-27 11.11 11.92 10.88 11.59 66.1M
2025-03-26 11.09 11.32 11.02 11.15 30.0M
2025-03-25 11.14 11.29 11.00 11.05 31.6M
2025-03-24 11.30 11.47 10.93 11.14 40.8M
2025-03-21 11.80 11.95 11.34 11.37 53.7M
2025-03-20 11.59 12.13 11.54 11.99 77.1M
2025-03-19 11.58 11.78 11.41 11.62 53.9M
2025-03-18 11.80 12.16 11.56 11.67 71.0M
2025-03-17 11.80 12.37 11.71 11.92 96.9M
2025-03-14 12.55 12.58 11.88 11.88 149.7M
2025-03-13 12.80 13.40 12.37 13.20 162.8M
2025-03-12 11.88 12.20 11.55 12.20 76.2M
2025-03-11 9.98 11.09 9.87 11.09 48.8M
2025-03-10 10.38 10.38 10.07 10.08 22.7M
2025-03-07 10.03 10.27 9.97 10.14 24.0M
2025-03-06 10.21 10.23 9.93 10.06 26.4M
2025-03-05 10.00 10.47 9.99 10.14 26.7M
2025-03-04 9.70 10.51 9.65 10.16 39.5M
2025-03-03 9.55 9.83 9.55 9.61 16.4M
2025-02-28 9.94 10.01 9.54 9.57 31.7M
2025-02-27 10.65 10.68 9.89 10.04 47.4M
2025-02-26 10.41 10.66 10.37 10.62 33.7M
2025-02-25 10.35 10.59 10.26 10.41 21.4M
2025-02-24 10.50 10.74 10.33 10.44 28.7M
2025-02-21 10.65 10.82 10.48 10.62 25.7M
2025-02-20 10.57 10.86 10.35 10.68 41.4M
2025-02-19 10.20 10.73 10.20 10.65 55.3M
2025-02-18 9.79 10.73 9.78 10.30 73.7M
2025-02-17 9.82 10.12 9.74 9.84 24.9M
2025-02-14 9.70 9.95 9.65 9.89 28.6M
2025-02-13 10.00 10.14 9.70 9.70 39.5M
2025-02-12 9.95 10.38 9.91 10.08 36.9M
2025-02-11 10.10 10.27 9.96 10.05 43.3M
2025-02-10 10.17 10.31 9.91 10.19 62.4M
2025-02-07 10.02 10.18 9.76 9.97 95.6M
2025-02-06 8.88 9.75 8.87 9.75 65.5M
2025-02-05 8.82 8.96 8.74 8.86 19.9M
2025-01-27 8.88 8.94 8.69 8.69 17.6M
2025-01-24 8.75 8.88 8.74 8.81 19.5M
2025-01-23 8.76 9.09 8.76 8.81 31.5M
2025-01-22 8.95 8.99 8.67 8.70 24.7M
2025-01-21 9.02 9.12 8.88 9.01 23.5M
2025-01-20 9.00 9.27 8.95 9.01 34.9M
2025-01-17 8.99 9.07 8.78 9.02 34.9M
2025-01-16 9.19 9.24 8.83 8.94 52.3M
2025-01-15 9.16 9.49 9.06 9.19 74.5M
2025-01-14 8.70 9.47 8.69 9.19 92.4M
2025-01-13 8.38 9.26 8.37 8.88 102.3M
2025-01-10 7.80 8.60 7.80 8.60 72.9M
2025-01-09 7.81 7.92 7.71 7.82 13.4M
2025-01-08 7.89 7.92 7.64 7.81 15.5M
2025-01-07 7.90 7.95 7.85 7.93 10.7M
2025-01-06 7.88 8.03 7.84 7.89 12.1M
2025-01-03 8.11 8.15 7.85 7.87 18.3M
2025-01-02 8.40 8.43 8.01 8.09 26.7M