开滦股份 (600997) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	6.86	6.96	0.01	0.14%	6.86	6.98	57537	3988	0.36%
2025-04-02	7.00	6.95	-0.04	-0.57%	6.93	7.05	48697	3393	0.31%
2025-04-01	6.95	6.99	0.04	0.58%	6.95	7.04	69008	4826	0.43%
2025-03-31	6.87	6.95	0.13	1.91%	6.78	7.01	132127	9186	0.83%
2025-03-28	6.99	6.82	-0.19	-2.71%	6.82	7.01	103557	7133	0.65%
2025-03-27	7.00	7.01	0.02	0.29%	6.90	7.15	116238	8164	0.73%
2025-03-26	7.00	6.99	0.01	0.14%	6.93	7.00	82354	5740	0.52%
2025-03-25	6.83	6.98	0.15	2.20%	6.81	7.02	141719	9843	0.89%
2025-03-24	6.80	6.83	0.03	0.44%	6.75	6.85	80135	5452	0.50%
2025-03-21	6.74	6.80	0.01	0.15%	6.72	6.85	80474	5472	0.51%
2025-03-20	6.75	6.79	0.06	0.89%	6.72	6.83	80823	5488	0.51%
2025-03-19	6.71	6.73	0.01	0.15%	6.69	6.75	49098	3298	0.31%
2025-03-18	6.75	6.72	-0.05	-0.74%	6.67	6.77	49041	3294	0.31%
2025-03-17	6.74	6.77	0.02	0.30%	6.72	6.80	66813	4518	0.42%
2025-03-14	6.71	6.75	0.02	0.30%	6.67	6.76	91092	6119	0.57%
2025-03-13	6.61	6.73	0.12	1.82%	6.60	6.76	119724	8013	0.75%
2025-03-12	6.64	6.61	-0.01	-0.15%	6.57	6.64	39526	2611	0.25%
2025-03-11	6.61	6.62	-0.01	-0.15%	6.53	6.64	55433	3647	0.35%
2025-03-10	6.55	6.63	0.13	2.00%	6.51	6.68	79503	5261	0.50%
2025-03-07	6.52	6.50	-0.03	-0.46%	6.50	6.61	60241	3946	0.38%
2025-03-06	6.59	6.53	-0.04	-0.61%	6.52	6.59	54953	3594	0.35%
2025-03-05	6.71	6.57	-0.11	-1.65%	6.57	6.71	40649	2684	0.26%
2025-03-04	6.65	6.68	0.03	0.45%	6.63	6.71	45018	3003	0.28%
2025-03-03	6.58	6.65	0.09	1.37%	6.56	6.70	60197	3999	0.38%
2025-02-28	6.60	6.56	-0.05	-0.76%	6.54	6.63	47422	3118	0.30%
2025-02-27	6.67	6.61	-0.07	-1.05%	6.54	6.69	57138	3767	0.36%
2025-02-26	6.62	6.68	0.06	0.91%	6.60	6.70	58351	3892	0.37%
2025-02-25	6.57	6.62	0.04	0.61%	6.50	6.62	49622	3268	0.31%
2025-02-24	6.51	6.58	0.07	1.08%	6.46	6.63	56027	3681	0.35%
2025-02-21	6.58	6.51	-0.06	-0.91%	6.50	6.60	49189	3216	0.31%
2025-02-20	6.51	6.57	0.06	0.92%	6.47	6.58	48985	3198	0.31%
2025-02-19	6.59	6.51	-0.06	-0.91%	6.50	6.59	51692	3380	0.33%
2025-02-18	6.62	6.57	-0.01	-0.15%	6.52	6.62	57392	3766	0.36%
2025-02-17	6.62	6.58	-0.04	-0.60%	6.56	6.64	49042	3231	0.31%
2025-02-14	6.63	6.62	0.00	0.00%	6.58	6.67	44895	2970	0.28%
2025-02-13	6.66	6.62	-0.03	-0.45%	6.61	6.69	39820	2644	0.25%
2025-02-12	6.67	6.65	-0.03	-0.45%	6.60	6.75	49074	3269	0.31%
2025-02-11	6.69	6.68	0.01	0.15%	6.66	6.89	95192	6431	0.60%
2025-02-10	6.58	6.67	0.07	1.06%	6.54	6.75	106092	7068	0.67%
2025-02-07	6.46	6.60	0.15	2.33%	6.43	6.62	73964	4842	0.47%
2025-02-06	6.44	6.45	0.01	0.16%	6.39	6.48	49310	3172	0.31%
2025-02-05	6.55	6.44	-0.10	-1.53%	6.43	6.58	72320	4683	0.46%
2025-01-27	6.47	6.54	0.07	1.08%	6.45	6.64	71756	4720	0.45%
2025-01-24	6.42	6.47	0.03	0.47%	6.39	6.50	61730	3979	0.39%
2025-01-23	6.38	6.44	0.07	1.10%	6.38	6.49	51837	3340	0.33%
2025-01-22	6.41	6.37	-0.02	-0.31%	6.34	6.41	43253	2756	0.27%
2025-01-21	6.50	6.39	-0.06	-0.93%	6.36	6.51	44317	2841	0.28%
2025-01-20	6.53	6.45	-0.07	-1.07%	6.44	6.55	51459	3336	0.32%
2025-01-17	6.50	6.52	0.05	0.77%	6.45	6.55	55167	3588	0.35%
2025-01-16	6.37	6.47	0.10	1.57%	6.37	6.54	71250	4619	0.45%
2025-01-15	6.36	6.37	0.00	0.00%	6.29	6.37	54519	3451	0.34%
2025-01-14	6.29	6.37	0.11	1.76%	6.24	6.37	68286	4308	0.43%
2025-01-13	6.13	6.26	0.11	1.79%	6.12	6.27	61382	3811	0.39%
2025-01-10	6.26	6.15	-0.10	-1.60%	6.15	6.31	65200	4060	0.41%
2025-01-09	6.34	6.25	-0.10	-1.57%	6.25	6.35	68844	4334	0.43%
2025-01-08	6.41	6.35	-0.07	-1.09%	6.25	6.44	91082	5776	0.57%
2025-01-07	6.56	6.42	-0.14	-2.13%	6.35	6.59	94207	6067	0.59%
2025-01-06	6.54	6.56	0.02	0.31%	6.45	6.67	101080	6623	0.64%
2025-01-03	6.62	6.54	0.01	0.15%	6.53	6.72	109892	7264	0.69%
2025-01-02	6.73	6.53	-0.23	-3.40%	6.50	6.82	119215	7928	0.75%
2024-12-31	6.82	6.76	-0.05	-0.73%	6.74	6.90	86956	5932	0.55%
2024-12-30	6.76	6.81	0.05	0.74%	6.74	6.84	86037	5854	0.54%
2024-12-27	6.72	6.76	0.03	0.45%	6.70	6.80	56788	3839	0.36%
2024-12-26	6.80	6.73	-0.07	-1.03%	6.71	6.85	66414	4492	0.42%