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 |
|---|
| 2026-02-03 | 5.95 | 5.96 | 0.04 | 0.68% | 5.91 | 6.03 | 160327 | 9560.78 | 1.01% |
| 2026-02-02 | 6.28 | 5.92 | -0.42 | -6.62% | 5.92 | 6.33 | 344510 | 20923.77 | 2.17% |
| 2026-01-30 | 6.26 | 6.34 | 0.08 | 1.28% | 6.25 | 6.51 | 417875 | 26594.26 | 2.63% |
| 2026-01-29 | 6.18 | 6.26 | 0.08 | 1.29% | 6.13 | 6.32 | 375566 | 23407.62 | 2.37% |
| 2026-01-28 | 5.86 | 6.18 | 0.32 | 5.46% | 5.86 | 6.18 | 378288 | 22917.63 | 2.38% |
| 2026-01-27 | 6.00 | 5.86 | -0.18 | -2.98% | 5.82 | 6.01 | 169311 | 9956.54 | 1.07% |
| 2026-01-26 | 5.95 | 6.04 | -0.01 | -0.17% | 5.89 | 6.05 | 209204 | 12482.63 | 1.32% |
| 2026-01-23 | 6.03 | 6.05 | 0.01 | 0.17% | 6.00 | 6.06 | 112542 | 6784.36 | 0.71% |
| 2026-01-22 | 5.93 | 6.04 | 0.09 | 1.51% | 5.92 | 6.06 | 188777 | 11362.51 | 1.19% |
| 2026-01-21 | 6.00 | 5.95 | -0.05 | -0.83% | 5.92 | 6.00 | 111327 | 6624.06 | 0.70% |
| 2026-01-20 | 5.97 | 6.00 | 0.04 | 0.67% | 5.93 | 6.01 | 143657 | 8573.10 | 0.90% |
| 2026-01-19 | 5.86 | 5.96 | 0.08 | 1.36% | 5.85 | 5.97 | 109878 | 6514.13 | 0.69% |
| 2026-01-16 | 5.91 | 5.88 | -0.04 | -0.68% | 5.85 | 5.94 | 91578 | 5381.30 | 0.58% |
| 2026-01-15 | 5.88 | 5.92 | 0.04 | 0.68% | 5.86 | 5.92 | 92502 | 5448.91 | 0.58% |
| 2026-01-14 | 5.93 | 5.88 | -0.06 | -1.01% | 5.84 | 5.97 | 162157 | 9595.46 | 1.02% |
| 2026-01-13 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 6.00 | 151561 | 9035.21 | 0.95% |
| 2026-01-12 | 6.03 | 5.99 | -0.03 | -0.50% | 5.97 | 6.05 | 159648 | 9568.11 | 1.01% |
| 2026-01-09 | 5.94 | 6.02 | 0.05 | 0.84% | 5.92 | 6.02 | 150377 | 9002.42 | 0.95% |
| 2026-01-08 | 6.06 | 5.97 | -0.10 | -1.65% | 5.95 | 6.07 | 213294 | 12773.85 | 1.34% |
| 2026-01-07 | 5.91 | 6.07 | 0.21 | 3.58% | 5.84 | 6.08 | 301355 | 18003.32 | 1.90% |
| 2026-01-06 | 5.76 | 5.86 | 0.11 | 1.91% | 5.75 | 5.86 | 94947 | 5535.95 | 0.60% |
| 2026-01-05 | 5.75 | 5.75 | 0.00 | 0.00% | 5.73 | 5.80 | 75833 | 4376.58 | 0.48% |
| 2025-12-31 | 5.78 | 5.75 | -0.02 | -0.35% | 5.75 | 5.79 | 51064 | 2942.91 | 0.32% |
| 2025-12-30 | 5.79 | 5.77 | -0.04 | -0.69% | 5.75 | 5.82 | 66609 | 3851.05 | 0.42% |
| 2025-12-29 | 5.84 | 5.81 | -0.03 | -0.51% | 5.80 | 5.89 | 82747 | 4837.72 | 0.52% |
| 2025-12-26 | 5.79 | 5.84 | 0.03 | 0.52% | 5.79 | 5.86 | 80460 | 4700.31 | 0.51% |
| 2025-12-25 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.82 | 57712 | 3345.16 | 0.36% |
| 2025-12-24 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.80 | 63447 | 3656.18 | 0.40% |
| 2025-12-23 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.81 | 69819 | 4030.81 | 0.44% |
| 2025-12-22 | 5.77 | 5.80 | 0.02 | 0.35% | 5.76 | 5.82 | 79965 | 4635.49 | 0.50% |
| 2025-12-19 | 5.72 | 5.78 | 0.02 | 0.35% | 5.69 | 5.80 | 88944 | 5127.58 | 0.56% |
| 2025-12-18 | 5.76 | 5.76 | 0.03 | 0.52% | 5.71 | 5.78 | 118233 | 6795.29 | 0.74% |
| 2025-12-17 | 5.71 | 5.73 | 0.01 | 0.17% | 5.68 | 5.76 | 99097 | 5661.69 | 0.62% |
| 2025-12-16 | 5.72 | 5.72 | 0.00 | 0.00% | 5.66 | 5.74 | 108705 | 6193.07 | 0.68% |
| 2025-12-15 | 5.74 | 5.72 | -0.10 | -1.72% | 5.71 | 5.79 | 147882 | 8495.57 | 0.93% |
| 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% |
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
