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 |
|---|
| 2026-03-25 | 6.50 | 6.68 | 0.07 | 1.06% | 6.24 | 6.74 | 349100 | 22765.89 | 2.20% |
| 2026-03-24 | 6.43 | 6.61 | 0.14 | 2.16% | 6.38 | 6.65 | 364490 | 23879.78 | 2.30% |
| 2026-03-23 | 6.51 | 6.47 | 0.06 | 0.94% | 6.43 | 6.73 | 454704 | 29955.33 | 2.86% |
| 2026-03-20 | 6.45 | 6.41 | -0.11 | -1.69% | 6.34 | 6.55 | 256167 | 16505.43 | 1.61% |
| 2026-03-19 | 6.51 | 6.52 | 0.09 | 1.40% | 6.47 | 6.62 | 271604 | 17744.19 | 1.71% |
| 2026-03-18 | 6.53 | 6.43 | -0.11 | -1.68% | 6.35 | 6.65 | 209825 | 13588.89 | 1.32% |
| 2026-03-17 | 6.60 | 6.54 | -0.10 | -1.51% | 6.48 | 6.74 | 220911 | 14579.49 | 1.39% |
| 2026-03-16 | 6.92 | 6.64 | -0.23 | -3.35% | 6.60 | 6.98 | 238586 | 16094.55 | 1.50% |
| 2026-03-13 | 6.88 | 6.87 | 0.03 | 0.44% | 6.85 | 7.10 | 381691 | 26517.30 | 2.40% |
| 2026-03-12 | 6.67 | 6.84 | 0.24 | 3.64% | 6.60 | 6.93 | 445257 | 30191.50 | 2.80% |
| 2026-03-11 | 6.45 | 6.60 | 0.15 | 2.33% | 6.35 | 6.63 | 307911 | 19976.59 | 1.94% |
| 2026-03-10 | 6.53 | 6.45 | -0.23 | -3.44% | 6.42 | 6.65 | 357963 | 23285.55 | 2.25% |
| 2026-03-09 | 6.88 | 6.68 | 0.19 | 2.93% | 6.68 | 7.06 | 595516 | 40858.88 | 3.75% |
| 2026-03-06 | 6.50 | 6.49 | -0.07 | -1.07% | 6.39 | 6.55 | 212633 | 13723.31 | 1.34% |
| 2026-03-05 | 6.48 | 6.56 | -0.04 | -0.61% | 6.38 | 6.62 | 288636 | 18736.99 | 1.82% |
| 2026-03-04 | 6.60 | 6.60 | -0.17 | -2.51% | 6.32 | 6.65 | 440608 | 28714.90 | 2.77% |
| 2026-03-03 | 6.55 | 6.77 | 0.29 | 4.48% | 6.44 | 6.90 | 709412 | 47432.32 | 4.47% |
| 2026-03-02 | 6.51 | 6.48 | 0.10 | 1.57% | 6.36 | 6.63 | 344861 | 22322.32 | 2.17% |
| 2026-02-27 | 6.22 | 6.38 | 0.16 | 2.57% | 6.19 | 6.40 | 226858 | 14357.22 | 1.43% |
| 2026-02-26 | 6.31 | 6.22 | -0.08 | -1.27% | 6.20 | 6.39 | 171445 | 10721.22 | 1.08% |
| 2026-02-25 | 6.26 | 6.30 | 0.03 | 0.48% | 6.23 | 6.44 | 219305 | 13863.57 | 1.38% |
| 2026-02-24 | 6.06 | 6.27 | 0.25 | 4.15% | 6.06 | 6.29 | 228752 | 14206.37 | 1.44% |
| 2026-02-13 | 6.15 | 6.02 | -0.16 | -2.59% | 6.01 | 6.18 | 182359 | 11105.52 | 1.15% |
| 2026-02-12 | 6.26 | 6.18 | -0.09 | -1.44% | 6.17 | 6.32 | 172809 | 10735.63 | 1.09% |
| 2026-02-11 | 6.26 | 6.27 | 0.01 | 0.16% | 6.17 | 6.34 | 158390 | 9911.59 | 1.00% |
| 2026-02-10 | 6.26 | 6.26 | -0.03 | -0.48% | 6.14 | 6.30 | 166810 | 10398.75 | 1.05% |
| 2026-02-09 | 6.27 | 6.29 | 0.06 | 0.96% | 6.20 | 6.30 | 207724 | 13026.08 | 1.31% |
| 2026-02-06 | 6.20 | 6.23 | -0.03 | -0.48% | 6.17 | 6.30 | 212057 | 13222.22 | 1.34% |
| 2026-02-05 | 6.40 | 6.26 | -0.30 | -4.57% | 6.23 | 6.40 | 423484 | 26651.01 | 2.67% |
| 2026-02-04 | 5.98 | 6.56 | 0.60 | 10.07% | 5.98 | 6.56 | 517441 | 32659.57 | 3.26% |
| 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% |
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
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
