开滦股份(600997)股票行情
开滦股份(600997)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 |
|---|
| 2025-12-12 | 5.80 | 5.82 | 0.03 | 0.52% | 5.69 | 5.83 | 227712 | 13092.00 | 1.43% |
| 2025-12-11 | 5.92 | 5.79 | -0.13 | -2.20% | 5.77 | 5.93 | 157027 | 9150.35 | 0.99% |
| 2025-12-10 | 5.97 | 5.92 | -0.05 | -0.84% | 5.90 | 6.00 | 114624 | 6801.23 | 0.72% |
| 2025-12-09 | 6.09 | 5.97 | -0.13 | -2.13% | 5.97 | 6.13 | 83856 | 5041.03 | 0.53% |
| 2025-12-08 | 6.18 | 6.10 | -0.06 | -0.97% | 6.10 | 6.18 | 76650 | 4694.48 | 0.48% |
| 2025-12-05 | 6.12 | 6.16 | 0.05 | 0.82% | 6.08 | 6.17 | 59470 | 3649.31 | 0.37% |
| 2025-12-04 | 6.16 | 6.11 | -0.07 | -1.13% | 6.11 | 6.17 | 55210 | 3383.33 | 0.35% |
| 2025-12-03 | 6.16 | 6.18 | 0.02 | 0.32% | 6.12 | 6.20 | 68428 | 4219.97 | 0.43% |
| 2025-12-02 | 6.12 | 6.16 | 0.03 | 0.49% | 6.09 | 6.19 | 99920 | 6146.61 | 0.63% |
| 2025-12-01 | 6.20 | 6.13 | -0.07 | -1.13% | 6.10 | 6.22 | 126527 | 7766.85 | 0.80% |
| 2025-11-28 | 6.16 | 6.20 | 0.04 | 0.65% | 6.10 | 6.22 | 67638 | 4175.59 | 0.43% |
| 2025-11-27 | 6.17 | 6.16 | -0.01 | -0.16% | 6.13 | 6.20 | 74012 | 4560.63 | 0.47% |
| 2025-11-26 | 6.11 | 6.17 | 0.05 | 0.82% | 6.10 | 6.20 | 80472 | 4957.90 | 0.51% |
| 2025-11-25 | 6.17 | 6.12 | -0.01 | -0.16% | 6.10 | 6.17 | 82107 | 5040.07 | 0.52% |
| 2025-11-24 | 6.15 | 6.13 | 0.01 | 0.16% | 6.08 | 6.22 | 87534 | 5364.80 | 0.55% |
| 2025-11-21 | 6.34 | 6.12 | -0.19 | -3.01% | 6.11 | 6.34 | 124699 | 7698.45 | 0.79% |
| 2025-11-20 | 6.37 | 6.31 | -0.05 | -0.79% | 6.30 | 6.40 | 83224 | 5284.71 | 0.52% |
| 2025-11-19 | 6.40 | 6.36 | -0.04 | -0.63% | 6.33 | 6.44 | 81679 | 5199.73 | 0.51% |
| 2025-11-18 | 6.62 | 6.40 | -0.27 | -4.05% | 6.39 | 6.64 | 151203 | 9774.11 | 0.95% |
| 2025-11-17 | 6.64 | 6.67 | 0.02 | 0.30% | 6.57 | 6.69 | 112501 | 7483.06 | 0.71% |
| 2025-11-14 | 6.70 | 6.65 | -0.06 | -0.89% | 6.64 | 6.74 | 89873 | 6000.67 | 0.57% |
| 2025-11-13 | 6.65 | 6.71 | 0.09 | 1.36% | 6.59 | 6.72 | 107299 | 7138.45 | 0.68% |
| 2025-11-12 | 6.65 | 6.62 | -0.05 | -0.75% | 6.60 | 6.69 | 85367 | 5664.22 | 0.54% |
| 2025-11-11 | 6.68 | 6.67 | -0.03 | -0.45% | 6.56 | 6.70 | 111122 | 7367.78 | 0.70% |
| 2025-11-10 | 6.73 | 6.70 | -0.03 | -0.45% | 6.67 | 6.77 | 120199 | 8071.88 | 0.76% |
| 2025-11-07 | 6.66 | 6.73 | 0.07 | 1.05% | 6.60 | 6.75 | 150673 | 10075.23 | 0.95% |
| 2025-11-06 | 6.60 | 6.66 | 0.05 | 0.76% | 6.56 | 6.69 | 162977 | 10840.04 | 1.03% |
| 2025-11-05 | 6.48 | 6.61 | 0.10 | 1.54% | 6.44 | 6.66 | 201258 | 13268.77 | 1.27% |
| 2025-11-04 | 6.51 | 6.51 | 0.00 | 0.00% | 6.45 | 6.55 | 154034 | 10038.29 | 0.97% |
| 2025-11-03 | 6.54 | 6.51 | -0.02 | -0.31% | 6.43 | 6.59 | 192538 | 12536.36 | 1.21% |
| 2025-10-31 | 6.62 | 6.53 | -0.10 | -1.51% | 6.52 | 6.67 | 168743 | 11092.67 | 1.06% |
| 2025-10-30 | 7.07 | 6.63 | -0.67 | -9.18% | 6.57 | 7.07 | 380903 | 25808.52 | 2.40% |
| 2025-10-29 | 7.18 | 7.30 | 0.16 | 2.24% | 7.12 | 7.32 | 123053 | 8909.42 | 0.77% |
| 2025-10-28 | 7.20 | 7.14 | -0.09 | -1.24% | 7.10 | 7.25 | 98375 | 7035.81 | 0.62% |
| 2025-10-27 | 7.28 | 7.23 | 0.00 | 0.00% | 7.16 | 7.35 | 149813 | 10864.01 | 0.94% |
| 2025-10-24 | 7.28 | 7.23 | -0.25 | -3.34% | 7.09 | 7.29 | 194604 | 14011.08 | 1.23% |
| 2025-10-23 | 7.28 | 7.48 | 0.28 | 3.89% | 7.22 | 7.54 | 236149 | 17451.94 | 1.49% |
| 2025-10-22 | 7.24 | 7.20 | -0.05 | -0.69% | 7.17 | 7.30 | 102380 | 7392.50 | 0.64% |
| 2025-10-21 | 7.24 | 7.25 | -0.05 | -0.68% | 7.10 | 7.28 | 148233 | 10674.83 | 0.93% |
| 2025-10-20 | 7.24 | 7.30 | 0.13 | 1.81% | 7.10 | 7.30 | 195678 | 14129.85 | 1.23% |
| 2025-10-17 | 7.21 | 7.17 | -0.06 | -0.83% | 7.12 | 7.24 | 130559 | 9374.23 | 0.82% |
| 2025-10-16 | 7.17 | 7.23 | 0.05 | 0.70% | 7.13 | 7.27 | 151572 | 10908.86 | 0.95% |
| 2025-10-15 | 7.19 | 7.18 | -0.01 | -0.14% | 7.10 | 7.28 | 152798 | 10986.83 | 0.96% |
| 2025-10-14 | 7.08 | 7.19 | 0.15 | 2.13% | 7.03 | 7.24 | 180716 | 12929.29 | 1.14% |
| 2025-10-13 | 6.98 | 7.04 | -0.13 | -1.81% | 6.92 | 7.10 | 148129 | 10382.09 | 0.93% |
| 2025-10-10 | 6.99 | 7.17 | 0.11 | 1.56% | 6.96 | 7.21 | 168679 | 12006.68 | 1.06% |
| 2025-10-09 | 6.79 | 7.06 | 0.31 | 4.59% | 6.75 | 7.07 | 179583 | 12455.90 | 1.13% |
| 2025-09-30 | 6.74 | 6.75 | 0.00 | 0.00% | 6.70 | 6.80 | 66602 | 4497.43 | 0.42% |
| 2025-09-29 | 6.72 | 6.75 | 0.06 | 0.90% | 6.60 | 6.75 | 96202 | 6438.78 | 0.61% |
| 2025-09-26 | 6.64 | 6.69 | 0.04 | 0.60% | 6.61 | 6.72 | 64622 | 4314.18 | 0.41% |
| 2025-09-25 | 6.64 | 6.65 | -0.02 | -0.30% | 6.59 | 6.73 | 81507 | 5416.93 | 0.51% |
| 2025-09-24 | 6.70 | 6.67 | -0.06 | -0.89% | 6.55 | 6.79 | 85521 | 5676.05 | 0.54% |
| 2025-09-23 | 6.76 | 6.73 | -0.02 | -0.30% | 6.60 | 6.76 | 91047 | 6073.61 | 0.57% |
| 2025-09-22 | 6.69 | 6.75 | 0.08 | 1.20% | 6.66 | 6.76 | 95717 | 6431.42 | 0.60% |
| 2025-09-19 | 6.65 | 6.67 | 0.06 | 0.91% | 6.59 | 6.70 | 81134 | 5389.73 | 0.51% |
| 2025-09-18 | 6.78 | 6.61 | -0.15 | -2.22% | 6.57 | 6.79 | 105887 | 7052.64 | 0.67% |
| 2025-09-17 | 6.81 | 6.76 | -0.06 | -0.88% | 6.73 | 6.84 | 96430 | 6538.04 | 0.61% |
| 2025-09-16 | 6.86 | 6.82 | 0.03 | 0.44% | 6.78 | 6.95 | 98403 | 6726.23 | 0.62% |
| 2025-09-15 | 6.83 | 6.79 | -0.03 | -0.44% | 6.73 | 6.83 | 86875 | 5888.16 | 0.55% |
| 2025-09-12 | 6.79 | 6.82 | 0.02 | 0.29% | 6.73 | 6.85 | 99921 | 6782.22 | 0.63% |
| 2025-09-11 | 6.73 | 6.80 | 0.03 | 0.44% | 6.73 | 6.81 | 85812 | 5813.28 | 0.54% |
| 2025-09-10 | 6.78 | 6.77 | -0.01 | -0.15% | 6.72 | 6.80 | 79233 | 5357.58 | 0.50% |
| 2025-09-09 | 6.70 | 6.78 | 0.11 | 1.65% | 6.64 | 6.80 | 113915 | 7658.46 | 0.72% |
| 2025-09-08 | 6.74 | 6.67 | -0.07 | -1.04% | 6.65 | 6.75 | 117606 | 7865.73 | 0.74% |
| 2025-09-05 | 6.68 | 6.74 | 0.04 | 0.60% | 6.61 | 6.76 | 127524 | 8534.86 | 0.80% |
| 2025-09-04 | 6.74 | 6.70 | -0.03 | -0.45% | 6.60 | 6.79 | 151746 | 10154.71 | 0.96% |
| 2025-09-03 | 6.71 | 6.73 | 0.02 | 0.30% | 6.63 | 6.79 | 121508 | 8154.37 | 0.77% |
| 2025-09-02 | 6.68 | 6.71 | 0.02 | 0.30% | 6.61 | 6.75 | 122885 | 8201.57 | 0.77% |
| 2025-09-01 | 6.56 | 6.69 | 0.16 | 2.45% | 6.49 | 6.75 | 195993 | 13022.26 | 1.23% |
| 2025-08-29 | 6.48 | 6.53 | -0.02 | -0.31% | 6.45 | 6.64 | 220194 | 14431.63 | 1.39% |
| 2025-08-28 | 6.52 | 6.55 | 0.19 | 2.99% | 6.45 | 6.82 | 308200 | 20441.28 | 1.94% |
| 2025-08-27 | 6.40 | 6.36 | -0.07 | -1.09% | 6.35 | 6.47 | 120556 | 7744.47 | 0.76% |
| 2025-08-26 | 6.52 | 6.43 | -0.01 | -0.16% | 6.42 | 6.52 | 117528 | 7601.62 | 0.74% |
| 2025-08-25 | 6.39 | 6.44 | 0.11 | 1.74% | 6.37 | 6.51 | 178558 | 11493.52 | 1.12% |
| 2025-08-22 | 6.33 | 6.33 | 0.00 | 0.00% | 6.25 | 6.36 | 84809 | 5346.37 | 0.53% |
| 2025-08-21 | 6.30 | 6.33 | 0.01 | 0.16% | 6.29 | 6.36 | 72384 | 4577.98 | 0.46% |
| 2025-08-20 | 6.25 | 6.32 | 0.05 | 0.80% | 6.23 | 6.33 | 57729 | 3629.95 | 0.36% |
| 2025-08-19 | 6.24 | 6.27 | 0.02 | 0.32% | 6.23 | 6.35 | 75223 | 4732.82 | 0.47% |
| 2025-08-18 | 6.34 | 6.25 | -0.08 | -1.26% | 6.23 | 6.35 | 95895 | 6012.90 | 0.60% |
| 2025-08-15 | 6.25 | 6.33 | 0.06 | 0.96% | 6.25 | 6.35 | 69946 | 4415.36 | 0.44% |
上证大盘股票行情在线 K线走势图
开滦股份(600997)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
