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 |
|---|
| 2025-08-01 | 7.02 | 7.07 | 0.02 | 0.28% | 7.02 | 7.15 | 607214 | 43009.14 | 1.31% |
| 2025-07-31 | 7.26 | 7.05 | -0.31 | -4.21% | 7.00 | 7.30 | 1384189 | 98192.80 | 2.98% |
| 2025-07-30 | 7.55 | 7.36 | -0.09 | -1.21% | 7.32 | 7.65 | 1094060 | 81526.67 | 2.36% |
| 2025-07-29 | 7.27 | 7.45 | 0.15 | 2.05% | 7.21 | 7.48 | 1230285 | 90199.90 | 2.65% |
| 2025-07-28 | 7.39 | 7.30 | -0.47 | -6.05% | 7.27 | 7.51 | 1705188 | 125504.20 | 3.67% |
| 2025-07-25 | 7.89 | 7.77 | -0.10 | -1.27% | 7.66 | 8.16 | 1997272 | 157081.48 | 4.30% |
| 2025-07-24 | 7.54 | 7.87 | 0.19 | 2.47% | 7.43 | 8.00 | 2535318 | 195897.16 | 5.46% |
| 2025-07-23 | 8.00 | 7.68 | 0.14 | 1.86% | 7.53 | 8.00 | 3252608 | 250711.11 | 7.01% |
| 2025-07-22 | 6.97 | 7.54 | 0.69 | 10.07% | 6.85 | 7.54 | 2794669 | 203830.45 | 6.02% |
| 2025-07-21 | 6.68 | 6.85 | 0.25 | 3.79% | 6.63 | 6.85 | 1240386 | 83794.25 | 2.67% |
| 2025-07-18 | 6.57 | 6.60 | 0.17 | 2.64% | 6.56 | 6.71 | 1246275 | 82766.39 | 2.69% |
| 2025-07-17 | 6.41 | 6.43 | 0.02 | 0.31% | 6.37 | 6.46 | 337998 | 21652.94 | 0.73% |
| 2025-07-16 | 6.43 | 6.41 | -0.03 | -0.47% | 6.39 | 6.45 | 398856 | 25580.91 | 0.86% |
| 2025-07-15 | 6.63 | 6.44 | -0.20 | -3.01% | 6.42 | 6.64 | 803995 | 52161.00 | 1.73% |
| 2025-07-14 | 6.64 | 6.64 | -0.02 | -0.30% | 6.57 | 6.72 | 801285 | 53250.54 | 1.73% |
| 2025-07-11 | 6.67 | 6.66 | 0.09 | 1.37% | 6.55 | 6.71 | 1114588 | 73943.23 | 2.40% |
| 2025-07-10 | 6.70 | 6.79 | 0.02 | 0.30% | 6.68 | 6.84 | 1013747 | 68702.48 | 2.18% |
| 2025-07-09 | 6.54 | 6.77 | 0.26 | 3.99% | 6.53 | 6.79 | 1191070 | 79174.42 | 2.57% |
| 2025-07-08 | 6.45 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 460031 | 29850.74 | 0.99% |
| 2025-07-07 | 6.44 | 6.46 | 0.04 | 0.62% | 6.41 | 6.50 | 313178 | 20171.67 | 0.67% |
| 2025-07-04 | 6.50 | 6.42 | -0.08 | -1.23% | 6.42 | 6.57 | 621927 | 40338.51 | 1.34% |
| 2025-07-03 | 6.47 | 6.50 | 0.01 | 0.15% | 6.40 | 6.55 | 563826 | 36472.52 | 1.22% |
| 2025-07-02 | 6.31 | 6.49 | 0.16 | 2.53% | 6.30 | 6.49 | 709986 | 45458.66 | 1.53% |
| 2025-07-01 | 6.37 | 6.33 | -0.07 | -1.09% | 6.29 | 6.38 | 503731 | 31807.15 | 1.09% |
| 2025-06-30 | 6.49 | 6.40 | -0.07 | -1.08% | 6.37 | 6.49 | 571625 | 36657.53 | 1.23% |
| 2025-06-27 | 6.36 | 6.47 | 0.18 | 2.86% | 6.34 | 6.54 | 951033 | 61500.45 | 2.05% |
| 2025-06-26 | 6.33 | 6.29 | -0.05 | -0.79% | 6.27 | 6.38 | 417304 | 26339.60 | 0.90% |
| 2025-06-25 | 6.36 | 6.34 | -0.02 | -0.31% | 6.26 | 6.37 | 391950 | 24703.91 | 0.84% |
| 2025-06-24 | 6.38 | 6.36 | -0.04 | -0.63% | 6.32 | 6.40 | 307756 | 19585.41 | 0.66% |
| 2025-06-23 | 6.31 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 264881 | 16858.67 | 0.57% |
| 2025-06-20 | 6.36 | 6.34 | -0.02 | -0.31% | 6.32 | 6.39 | 206650 | 13132.20 | 0.45% |
| 2025-06-19 | 6.47 | 6.36 | -0.11 | -1.70% | 6.30 | 6.47 | 389818 | 24792.90 | 0.84% |
| 2025-06-18 | 6.56 | 6.47 | -0.08 | -1.22% | 6.44 | 6.58 | 360395 | 23338.14 | 0.78% |
| 2025-06-17 | 6.52 | 6.55 | 0.03 | 0.46% | 6.47 | 6.59 | 332482 | 21755.92 | 0.72% |
| 2025-06-16 | 6.49 | 6.52 | 0.05 | 0.77% | 6.47 | 6.53 | 439805 | 28613.08 | 0.95% |
| 2025-06-13 | 6.50 | 6.47 | -0.01 | -0.15% | 6.44 | 6.54 | 731654 | 47471.50 | 1.58% |
| 2025-06-12 | 6.50 | 6.48 | -0.02 | -0.31% | 6.44 | 6.56 | 572600 | 37223.96 | 1.23% |
| 2025-06-11 | 6.30 | 6.50 | 0.20 | 3.17% | 6.29 | 6.55 | 1270501 | 82225.97 | 2.74% |
| 2025-06-10 | 6.33 | 6.30 | -0.06 | -0.94% | 6.25 | 6.39 | 492544 | 31167.90 | 1.06% |
| 2025-06-09 | 6.25 | 6.36 | 0.09 | 1.44% | 6.22 | 6.46 | 804825 | 51291.35 | 1.73% |
| 2025-06-06 | 6.33 | 6.27 | 0.02 | 0.32% | 6.27 | 6.41 | 594320 | 37626.67 | 1.28% |
| 2025-06-05 | 6.33 | 6.25 | -0.13 | -2.04% | 6.22 | 6.43 | 713373 | 44825.00 | 1.54% |
| 2025-06-04 | 6.18 | 6.38 | 0.19 | 3.07% | 6.11 | 6.40 | 955575 | 59835.12 | 2.06% |
| 2025-06-03 | 5.99 | 6.19 | 0.17 | 2.82% | 5.97 | 6.23 | 910095 | 56009.30 | 1.96% |
| 2025-05-30 | 6.10 | 6.02 | -0.10 | -1.63% | 6.01 | 6.11 | 384789 | 23235.72 | 0.83% |
| 2025-05-29 | 6.07 | 6.12 | 0.03 | 0.49% | 6.05 | 6.15 | 271636 | 16601.70 | 0.59% |
| 2025-05-28 | 6.05 | 6.09 | 0.03 | 0.50% | 6.03 | 6.13 | 384058 | 23364.40 | 0.83% |
| 2025-05-27 | 6.16 | 6.06 | -0.10 | -1.62% | 6.01 | 6.16 | 567719 | 34355.13 | 1.22% |
| 2025-05-26 | 6.23 | 6.16 | -0.09 | -1.44% | 6.14 | 6.23 | 510348 | 31490.27 | 1.10% |
| 2025-05-23 | 6.31 | 6.25 | -0.07 | -1.11% | 6.24 | 6.34 | 447847 | 28194.98 | 0.97% |
| 2025-05-22 | 6.38 | 6.32 | -0.08 | -1.25% | 6.31 | 6.38 | 458975 | 29044.05 | 0.99% |
| 2025-05-21 | 6.33 | 6.40 | 0.08 | 1.27% | 6.32 | 6.42 | 632633 | 40416.83 | 1.36% |
| 2025-05-20 | 6.34 | 6.32 | -0.03 | -0.47% | 6.30 | 6.35 | 302481 | 19114.32 | 0.65% |
| 2025-05-19 | 6.36 | 6.35 | -0.02 | -0.31% | 6.30 | 6.39 | 343733 | 21756.19 | 0.74% |
| 2025-05-16 | 6.41 | 6.37 | -0.07 | -1.09% | 6.36 | 6.42 | 411561 | 26250.11 | 0.89% |
| 2025-05-15 | 6.51 | 6.44 | -0.08 | -1.23% | 6.43 | 6.57 | 515449 | 33463.21 | 1.11% |
| 2025-05-14 | 6.51 | 6.52 | 0.01 | 0.15% | 6.45 | 6.53 | 392691 | 25478.77 | 0.85% |
| 2025-05-13 | 6.46 | 6.51 | 0.06 | 0.93% | 6.46 | 6.53 | 501120 | 32577.64 | 1.08% |
| 2025-05-12 | 6.39 | 6.45 | 0.06 | 0.94% | 6.35 | 6.46 | 397785 | 25415.00 | 0.86% |
| 2025-05-09 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.45 | 334606 | 21420.63 | 0.72% |
| 2025-05-08 | 6.45 | 6.45 | -0.01 | -0.15% | 6.42 | 6.47 | 253875 | 16350.21 | 0.55% |
| 2025-05-07 | 6.48 | 6.46 | 0.01 | 0.16% | 6.43 | 6.51 | 349086 | 22539.46 | 0.75% |
| 2025-05-06 | 6.41 | 6.45 | 0.04 | 0.62% | 6.41 | 6.47 | 333021 | 21427.40 | 0.72% |
| 2025-04-30 | 6.42 | 6.41 | -0.02 | -0.31% | 6.40 | 6.45 | 203636 | 13070.71 | 0.44% |
| 2025-04-29 | 6.48 | 6.43 | -0.09 | -1.38% | 6.42 | 6.49 | 264580 | 17064.08 | 0.57% |
| 2025-04-28 | 6.60 | 6.52 | -0.10 | -1.51% | 6.50 | 6.61 | 229674 | 15007.96 | 0.49% |
| 2025-04-25 | 6.64 | 6.62 | -0.02 | -0.30% | 6.56 | 6.65 | 208544 | 13777.52 | 0.45% |
| 2025-04-24 | 6.65 | 6.64 | 0.00 | 0.00% | 6.62 | 6.70 | 229023 | 15245.92 | 0.49% |
| 2025-04-23 | 6.68 | 6.64 | -0.03 | -0.45% | 6.62 | 6.70 | 186592 | 12397.71 | 0.40% |
| 2025-04-22 | 6.66 | 6.67 | -0.01 | -0.15% | 6.65 | 6.70 | 198735 | 13256.35 | 0.43% |
| 2025-04-21 | 6.72 | 6.68 | -0.04 | -0.60% | 6.65 | 6.74 | 215209 | 14375.04 | 0.46% |
| 2025-04-18 | 6.76 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 132463 | 8902.85 | 0.29% |
| 2025-04-17 | 6.78 | 6.74 | -0.07 | -1.03% | 6.74 | 6.80 | 169954 | 11496.65 | 0.37% |
| 2025-04-16 | 6.79 | 6.81 | 0.02 | 0.29% | 6.71 | 6.88 | 288997 | 19602.38 | 0.62% |
| 2025-04-15 | 6.84 | 6.79 | -0.07 | -1.02% | 6.74 | 6.85 | 206184 | 13989.92 | 0.44% |
| 2025-04-14 | 6.64 | 6.86 | 0.22 | 3.31% | 6.64 | 6.88 | 376556 | 25518.58 | 0.81% |
| 2025-04-11 | 6.62 | 6.64 | -0.02 | -0.30% | 6.60 | 6.67 | 188340 | 12491.18 | 0.41% |
| 2025-04-10 | 6.67 | 6.66 | 0.02 | 0.30% | 6.63 | 6.73 | 313310 | 20932.11 | 0.68% |
| 2025-04-09 | 6.60 | 6.64 | -0.01 | -0.15% | 6.50 | 6.66 | 392038 | 25848.04 | 0.84% |
| 2025-04-08 | 6.45 | 6.65 | 0.20 | 3.10% | 6.44 | 6.72 | 494146 | 32797.66 | 1.06% |
深证大盘股票行情在线 K线走势图
