山西焦煤(000983)股票行情
山西焦煤(000983)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 7.20 | 7.13 | -0.22 | -2.99% | 6.97 | 7.23 | 1929326 | 136692.33 | 3.40% |
| 2026-03-24 | 7.53 | 7.35 | -0.20 | -2.65% | 7.25 | 7.58 | 2355306 | 173484.02 | 4.15% |
| 2026-03-23 | 7.21 | 7.55 | 0.65 | 9.42% | 7.21 | 7.59 | 3432180 | 258666.80 | 6.05% |
| 2026-03-20 | 6.82 | 6.90 | -0.02 | -0.29% | 6.80 | 7.02 | 665978 | 45969.71 | 1.17% |
| 2026-03-19 | 7.00 | 6.92 | 0.00 | 0.00% | 6.88 | 7.05 | 821455 | 57184.39 | 1.45% |
| 2026-03-18 | 7.12 | 6.92 | -0.19 | -2.67% | 6.80 | 7.15 | 1097899 | 76269.20 | 1.93% |
| 2026-03-17 | 7.28 | 7.11 | -0.19 | -2.60% | 7.10 | 7.39 | 789883 | 56976.85 | 1.39% |
| 2026-03-16 | 7.50 | 7.30 | -0.15 | -2.01% | 7.27 | 7.59 | 859179 | 63518.48 | 1.51% |
| 2026-03-13 | 7.50 | 7.45 | -0.02 | -0.27% | 7.42 | 7.62 | 1237169 | 93099.84 | 2.18% |
| 2026-03-12 | 7.35 | 7.47 | 0.24 | 3.32% | 7.23 | 7.52 | 1577755 | 116934.42 | 2.78% |
| 2026-03-11 | 7.10 | 7.23 | 0.18 | 2.55% | 6.94 | 7.25 | 1204416 | 85715.20 | 2.12% |
| 2026-03-10 | 7.09 | 7.05 | -0.31 | -4.21% | 7.04 | 7.27 | 1405834 | 100142.67 | 2.48% |
| 2026-03-09 | 7.54 | 7.36 | 0.16 | 2.22% | 7.31 | 7.61 | 1742813 | 130686.62 | 3.07% |
| 2026-03-06 | 7.18 | 7.20 | -0.05 | -0.69% | 7.04 | 7.23 | 728588 | 51929.59 | 1.28% |
| 2026-03-05 | 7.35 | 7.25 | -0.18 | -2.42% | 7.11 | 7.38 | 997601 | 72037.69 | 1.76% |
| 2026-03-04 | 7.43 | 7.43 | -0.13 | -1.72% | 7.20 | 7.48 | 1303258 | 95618.31 | 2.30% |
| 2026-03-03 | 7.40 | 7.56 | 0.16 | 2.16% | 7.31 | 7.70 | 2161475 | 162372.28 | 3.81% |
| 2026-03-02 | 7.45 | 7.40 | 0.06 | 0.82% | 7.24 | 7.48 | 1458904 | 107488.77 | 2.57% |
| 2026-02-27 | 7.15 | 7.34 | 0.19 | 2.66% | 7.10 | 7.35 | 772779 | 56172.27 | 1.36% |
| 2026-02-26 | 7.18 | 7.15 | -0.05 | -0.69% | 7.10 | 7.26 | 465580 | 33354.36 | 0.82% |
| 2026-02-25 | 7.17 | 7.20 | 0.03 | 0.42% | 7.14 | 7.35 | 690781 | 49953.30 | 1.22% |
| 2026-02-24 | 7.02 | 7.17 | 0.19 | 2.72% | 7.02 | 7.22 | 707802 | 50543.10 | 1.25% |
| 2026-02-13 | 6.98 | 6.98 | -0.05 | -0.71% | 6.90 | 7.11 | 652223 | 45841.07 | 1.15% |
| 2026-02-12 | 7.04 | 7.03 | -0.02 | -0.28% | 6.97 | 7.13 | 580762 | 40953.64 | 1.02% |
| 2026-02-11 | 6.93 | 7.05 | 0.09 | 1.29% | 6.88 | 7.10 | 722902 | 50644.93 | 1.27% |
| 2026-02-10 | 6.87 | 6.96 | 0.06 | 0.87% | 6.78 | 7.02 | 724158 | 50048.31 | 1.28% |
| 2026-02-09 | 7.02 | 6.90 | -0.12 | -1.71% | 6.87 | 7.05 | 998965 | 69207.23 | 1.76% |
| 2026-02-06 | 6.98 | 7.02 | -0.06 | -0.85% | 6.89 | 7.09 | 735644 | 51525.46 | 1.30% |
| 2026-02-05 | 7.09 | 7.08 | -0.28 | -3.80% | 6.99 | 7.24 | 1262646 | 89029.84 | 2.22% |
| 2026-02-04 | 6.70 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 1897987 | 135351.45 | 3.34% |
| 2026-02-03 | 6.74 | 6.69 | 0.01 | 0.15% | 6.60 | 6.83 | 711019 | 47624.44 | 1.25% |
| 2026-02-02 | 7.10 | 6.68 | -0.63 | -8.62% | 6.66 | 7.15 | 1282382 | 88683.54 | 2.26% |
| 2026-01-30 | 7.30 | 7.31 | 0.07 | 0.97% | 7.20 | 7.54 | 1577196 | 116035.51 | 2.78% |
| 2026-01-29 | 7.21 | 7.24 | 0.07 | 0.98% | 7.12 | 7.30 | 1378526 | 99554.32 | 2.43% |
| 2026-01-28 | 6.79 | 7.17 | 0.38 | 5.60% | 6.76 | 7.25 | 1654434 | 116798.80 | 2.91% |
| 2026-01-27 | 6.93 | 6.79 | -0.19 | -2.72% | 6.76 | 6.98 | 609398 | 41641.15 | 1.07% |
| 2026-01-26 | 6.89 | 6.98 | 0.08 | 1.16% | 6.88 | 7.02 | 693902 | 48381.62 | 1.22% |
| 2026-01-23 | 6.88 | 6.90 | 0.01 | 0.15% | 6.82 | 6.91 | 494487 | 33926.79 | 0.87% |
| 2026-01-22 | 6.82 | 6.89 | 0.06 | 0.88% | 6.80 | 6.92 | 465942 | 31963.94 | 0.82% |
| 2026-01-21 | 6.90 | 6.83 | -0.11 | -1.59% | 6.76 | 6.90 | 469492 | 31974.13 | 0.83% |
| 2026-01-20 | 6.78 | 6.94 | 0.16 | 2.36% | 6.74 | 6.95 | 688760 | 47218.77 | 1.21% |
| 2026-01-19 | 6.72 | 6.78 | 0.06 | 0.89% | 6.72 | 6.83 | 375564 | 25379.03 | 0.81% |
| 2026-01-16 | 6.83 | 6.72 | -0.11 | -1.61% | 6.70 | 6.89 | 422676 | 28613.55 | 0.91% |
| 2026-01-15 | 6.90 | 6.83 | -0.08 | -1.16% | 6.81 | 6.95 | 375506 | 25789.46 | 0.81% |
| 2026-01-14 | 6.93 | 6.91 | -0.04 | -0.58% | 6.84 | 6.99 | 581542 | 40293.37 | 1.25% |
| 2026-01-13 | 7.00 | 6.95 | -0.11 | -1.56% | 6.93 | 7.08 | 598803 | 41880.08 | 1.29% |
| 2026-01-12 | 6.97 | 7.06 | 0.07 | 1.00% | 6.97 | 7.14 | 728569 | 51376.88 | 1.57% |
| 2026-01-09 | 7.05 | 6.99 | -0.17 | -2.37% | 6.94 | 7.05 | 813918 | 56924.09 | 1.75% |
| 2026-01-08 | 7.13 | 7.16 | 0.10 | 1.42% | 6.94 | 7.24 | 1562168 | 111511.54 | 3.37% |
| 2026-01-07 | 6.85 | 7.06 | 0.47 | 7.13% | 6.75 | 7.13 | 1581342 | 109527.30 | 3.41% |
| 2026-01-06 | 6.51 | 6.59 | 0.07 | 1.07% | 6.50 | 6.59 | 373135 | 24492.33 | 0.80% |
| 2026-01-05 | 6.41 | 6.52 | 0.10 | 1.56% | 6.41 | 6.53 | 331210 | 21470.56 | 0.71% |
| 2025-12-31 | 6.45 | 6.42 | -0.05 | -0.77% | 6.40 | 6.47 | 192517 | 12374.44 | 0.41% |
| 2025-12-30 | 6.50 | 6.47 | -0.05 | -0.77% | 6.42 | 6.50 | 223467 | 14435.79 | 0.48% |
| 2025-12-29 | 6.50 | 6.52 | 0.03 | 0.46% | 6.47 | 6.56 | 275065 | 17951.72 | 0.59% |
| 2025-12-26 | 6.47 | 6.49 | -0.02 | -0.31% | 6.46 | 6.52 | 241682 | 15688.02 | 0.52% |
| 2025-12-25 | 6.50 | 6.51 | -0.02 | -0.31% | 6.48 | 6.52 | 145532 | 9455.00 | 0.31% |
| 2025-12-24 | 6.55 | 6.53 | -0.04 | -0.61% | 6.46 | 6.55 | 298774 | 19409.86 | 0.64% |
| 2025-12-23 | 6.58 | 6.57 | -0.01 | -0.15% | 6.54 | 6.60 | 178808 | 11746.08 | 0.39% |
| 2025-12-22 | 6.52 | 6.58 | 0.04 | 0.61% | 6.51 | 6.62 | 341886 | 22484.49 | 0.74% |
| 2025-12-19 | 6.50 | 6.54 | -0.01 | -0.15% | 6.47 | 6.55 | 344341 | 22432.07 | 0.74% |
| 2025-12-18 | 6.55 | 6.55 | 0.14 | 2.18% | 6.49 | 6.60 | 446620 | 29218.13 | 0.96% |
| 2025-12-17 | 6.40 | 6.41 | -0.01 | -0.16% | 6.31 | 6.43 | 228344 | 14545.74 | 0.49% |
| 2025-12-16 | 6.54 | 6.42 | -0.14 | -2.13% | 6.39 | 6.55 | 345789 | 22267.44 | 0.75% |
| 2025-12-15 | 6.49 | 6.56 | 0.12 | 1.86% | 6.48 | 6.62 | 377571 | 24824.53 | 0.81% |
| 2025-12-12 | 6.46 | 6.44 | -0.04 | -0.62% | 6.44 | 6.51 | 247843 | 16041.82 | 0.53% |
| 2025-12-11 | 6.56 | 6.48 | -0.08 | -1.22% | 6.47 | 6.59 | 244769 | 15982.29 | 0.53% |
| 2025-12-10 | 6.52 | 6.56 | 0.05 | 0.77% | 6.52 | 6.58 | 257779 | 16883.50 | 0.56% |
| 2025-12-09 | 6.63 | 6.51 | -0.14 | -2.11% | 6.51 | 6.63 | 438951 | 28736.10 | 0.95% |
| 2025-12-08 | 6.68 | 6.65 | -0.07 | -1.04% | 6.64 | 6.69 | 333823 | 22212.66 | 0.72% |
| 2025-12-05 | 6.73 | 6.72 | 0.01 | 0.15% | 6.67 | 6.73 | 224793 | 15041.92 | 0.48% |
| 2025-12-04 | 6.74 | 6.71 | -0.04 | -0.59% | 6.67 | 6.75 | 232874 | 15609.43 | 0.50% |
| 2025-12-03 | 6.75 | 6.75 | -0.02 | -0.30% | 6.71 | 6.80 | 280530 | 18961.38 | 0.60% |
| 2025-12-02 | 6.80 | 6.77 | -0.04 | -0.59% | 6.73 | 6.80 | 222864 | 15065.37 | 0.48% |
| 2025-12-01 | 6.73 | 6.81 | 0.08 | 1.19% | 6.72 | 6.81 | 283553 | 19206.88 | 0.61% |
| 2025-11-28 | 6.69 | 6.73 | 0.00 | 0.00% | 6.68 | 6.74 | 208902 | 14017.16 | 0.45% |
| 2025-11-27 | 6.71 | 6.73 | 0.01 | 0.15% | 6.66 | 6.74 | 306175 | 20521.40 | 0.66% |
| 2025-11-26 | 6.70 | 6.72 | -0.03 | -0.44% | 6.68 | 6.74 | 244330 | 16401.02 | 0.53% |
| 2025-11-25 | 6.72 | 6.75 | 0.04 | 0.60% | 6.70 | 6.78 | 268748 | 18144.77 | 0.58% |
| 2025-11-24 | 6.75 | 6.71 | -0.01 | -0.15% | 6.66 | 6.76 | 312452 | 20934.43 | 0.67% |
深证大盘股票行情在线 K线走势图
山西焦煤(000983)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
