山西焦煤（000983）历史行情
以下为山西焦煤近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.470 | 6.490 | 6.540 | 6.430 | 0.010 | 0.150% | 40.77万 | 2.64亿 | 0.720% |
| 2026-10-12 | 6.640 | 6.480 | 6.690 | 6.440 | -0.160 | -2.410% | 62.85万 | 4.11亿 | 1.110% |
| 2026-10-09 | 6.520 | 6.640 | 6.710 | 6.510 | 0.120 | 1.840% | 74.09万 | 4.90亿 | 1.310% |
| 2026-10-08 | 6.510 | 6.520 | 6.550 | 6.460 | 0.040 | 0.620% | 41.23万 | 2.68亿 | 0.730% |
| 2026-10-07 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.727% | 4,139.09万 | 2.67亿 | 0.729% |
| 2026-10-06 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.727% | 4,139.09万 | 2.67亿 | 0.729% |
| 2026-10-05 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.727% | 4,139.09万 | 2.67亿 | 0.729% |
| 2026-10-02 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.727% | 4,139.09万 | 2.67亿 | 0.729% |
| 2026-10-01 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.727% | 4,139.09万 | 2.67亿 | 0.729% |
| 2026-09-30 | 6.360 | 6.480 | 6.520 | 6.340 | 0.110 | 1.730% | 41.39万 | 2.67亿 | 0.730% |
| 2026-09-29 | 6.450 | 6.370 | 6.500 | 6.280 | -0.110 | -1.700% | 55.18万 | 3.50亿 | 0.970% |
| 2026-09-28 | 6.500 | 6.480 | 6.500 | 6.380 | -0.050 | -0.770% | 43.69万 | 2.81亿 | 0.770% |
| 2026-09-27 | 6.490 | 6.530 | 6.580 | 6.440 | 0.040 | 0.616% | 4,939.84万 | 3.22亿 | 0.870% |
| 2026-09-24 | 6.490 | 6.530 | 6.580 | 6.440 | 0.040 | 0.620% | 49.40万 | 3.22亿 | 0.870% |
| 2026-09-23 | 6.580 | 6.490 | 6.620 | 6.470 | -0.130 | -1.960% | 41.24万 | 2.69亿 | 0.730% |
| 2026-09-22 | 6.570 | 6.620 | 6.640 | 6.480 | 0.020 | 0.300% | 53.29万 | 3.50亿 | 0.940% |
| 2026-09-21 | 6.420 | 6.600 | 6.630 | 6.400 | 0.160 | 2.480% | 69.08万 | 4.51亿 | 1.220% |
| 2026-09-18 | 6.450 | 6.440 | 6.510 | 6.420 | -0.080 | -1.230% | 55.21万 | 3.56亿 | 0.970% |
| 2026-09-17 | 6.590 | 6.520 | 6.600 | 6.470 | -0.080 | -1.210% | 45.38万 | 2.96亿 | 0.800% |
| 2026-09-16 | 6.650 | 6.600 | 6.670 | 6.540 | -0.090 | -1.350% | 65.06万 | 4.29亿 | 1.150% |
| 2026-09-15 | 6.670 | 6.690 | 6.730 | 6.620 | 0.060 | 0.900% | 57.16万 | 3.82亿 | 1.010% |
| 2026-09-14 | 6.730 | 6.630 | 6.770 | 6.600 | -0.110 | -1.630% | 62.52万 | 4.16亿 | 1.100% |
| 2026-09-11 | 6.890 | 6.740 | 6.970 | 6.700 | -0.160 | -2.320% | 65.78万 | 4.46亿 | 1.160% |
| 2026-09-10 | 7.070 | 6.900 | 7.130 | 6.850 | -0.180 | -2.540% | 71.08万 | 4.93亿 | 1.250% |
| 2026-09-09 | 6.890 | 7.080 | 7.090 | 6.790 | 0.190 | 2.760% | 93.71万 | 6.54亿 | 1.650% |
| 2026-09-08 | 6.620 | 6.890 | 6.900 | 6.590 | 0.270 | 4.080% | 105.44万 | 7.16亿 | 1.860% |
| 2026-09-07 | 6.830 | 6.620 | 6.850 | 6.560 | -0.250 | -3.640% | 113.47万 | 7.54亿 | 2.000% |
| 2026-09-04 | 6.930 | 6.870 | 7.000 | 6.820 | -0.040 | -0.580% | 71.98万 | 4.96亿 | 1.270% |
| 2026-09-03 | 6.970 | 6.910 | 7.080 | 6.850 | -0.060 | -0.860% | 65.29万 | 4.55亿 | 1.150% |
| 2026-09-02 | 7.380 | 6.970 | 7.400 | 6.950 | -0.280 | -3.860% | 101.31万 | 7.17亿 | 1.780% |
| 2026-09-01 | 7.310 | 7.250 | 7.590 | 7.210 | -0.170 | -2.290% | 143.70万 | 10.64亿 | 2.530% |
| 2026-08-31 | 7.580 | 7.420 | 7.600 | 7.410 | 0.000 | 0.000% | 120.83万 | 9.06亿 | 2.130% |
| 2026-08-28 | 7.510 | 7.420 | 7.600 | 7.320 | -0.120 | -1.590% | 68.85万 | 5.10亿 | 1.210% |
| 2026-08-27 | 7.360 | 7.540 | 7.550 | 7.320 | 0.180 | 2.450% | 66.95万 | 5.00亿 | 1.180% |
| 2026-08-26 | 7.270 | 7.360 | 7.410 | 7.180 | 0.040 | 0.550% | 54.44万 | 3.99亿 | 0.960% |
| 2026-08-25 | 7.380 | 7.320 | 7.540 | 7.290 | -0.120 | -1.610% | 113.21万 | 8.37亿 | 1.990% |
| 2026-08-24 | 7.480 | 7.440 | 7.580 | 7.380 | 0.120 | 1.640% | 127.86万 | 9.55亿 | 2.250% |
| 2026-08-21 | 6.940 | 7.320 | 7.340 | 6.910 | 0.330 | 4.720% | 126.48万 | 9.12亿 | 2.230% |
| 2026-08-20 | 6.830 | 6.990 | 7.030 | 6.800 | 0.130 | 1.900% | 77.38万 | 5.38亿 | 1.360% |
| 2026-08-19 | 6.890 | 6.860 | 6.980 | 6.810 | 0.050 | 0.730% | 73.03万 | 5.03亿 | 1.290% |
| 2026-08-18 | 6.810 | 6.810 | 6.910 | 6.760 | 0.000 | 0.000% | 55.77万 | 3.81亿 | 0.980% |
| 2026-08-17 | 6.900 | 6.810 | 6.940 | 6.710 | -0.030 | -0.440% | 48.19万 | 3.27亿 | 0.850% |
| 2026-08-14 | 6.700 | 6.840 | 6.880 | 6.610 | 0.180 | 2.700% | 63.58万 | 4.30亿 | 1.120% |
| 2026-08-13 | 6.710 | 6.660 | 6.750 | 6.640 | -0.100 | -1.480% | 43.80万 | 2.93亿 | 0.770% |
| 2026-08-12 | 6.870 | 6.760 | 6.950 | 6.740 | -0.110 | -1.600% | 56.03万 | 3.81亿 | 0.990% |
| 2026-08-11 | 6.840 | 6.870 | 6.890 | 6.620 | 0.100 | 1.480% | 77.50万 | 5.25亿 | 1.370% |
| 2026-08-10 | 6.580 | 6.770 | 6.780 | 6.570 | 0.160 | 2.420% | 63.36万 | 4.26亿 | 1.120% |
| 2026-08-07 | 6.520 | 6.610 | 6.630 | 6.400 | -0.060 | -0.900% | 83.24万 | 5.44亿 | 1.470% |
| 2026-08-06 | 6.450 | 6.670 | 6.750 | 6.440 | 0.210 | 3.250% | 105.04万 | 6.95亿 | 1.850% |
| 2026-08-05 | 6.430 | 6.460 | 6.500 | 6.390 | 0.000 | 0.000% | 42.56万 | 2.75亿 | 0.750% |
| 2026-08-04 | 6.590 | 6.460 | 6.650 | 6.380 | -0.090 | -1.370% | 51.50万 | 3.33亿 | 0.910% |
| 2026-08-03 | 6.450 | 6.550 | 6.670 | 6.430 | 0.050 | 0.770% | 62.07万 | 4.09亿 | 1.090% |
| 2026-07-31 | 6.450 | 6.500 | 6.530 | 6.380 | -0.020 | -0.310% | 57.59万 | 3.72亿 | 1.010% |
| 2026-07-30 | 6.490 | 6.520 | 6.590 | 6.460 | 0.020 | 0.310% | 70.42万 | 4.60亿 | 1.240% |
| 2026-07-29 | 6.260 | 6.500 | 6.560 | 6.250 | 0.210 | 3.340% | 82.81万 | 5.33亿 | 1.460% |
| 2026-07-28 | 6.300 | 6.290 | 6.330 | 6.170 | -0.070 | -1.100% | 60.83万 | 3.79亿 | 1.070% |
| 2026-07-27 | 6.230 | 6.360 | 6.390 | 6.190 | 0.070 | 1.110% | 49.59万 | 3.13亿 | 0.870% |
| 2026-07-24 | 6.540 | 6.290 | 6.590 | 6.280 | -0.240 | -3.680% | 56.93万 | 3.65亿 | 1.000% |
| 2026-07-23 | 6.420 | 6.530 | 6.540 | 6.370 | 0.110 | 1.710% | 65.76万 | 4.26亿 | 1.160% |
| 2026-07-22 | 6.250 | 6.420 | 6.430 | 6.200 | 0.170 | 2.720% | 78.15万 | 4.94亿 | 1.380% |
| 2026-07-21 | 6.180 | 6.250 | 6.350 | 6.150 | -0.040 | -0.640% | 83.94万 | 5.25亿 | 1.480% |
| 2026-07-20 | 6.110 | 6.290 | 6.340 | 6.100 | 0.240 | 3.970% | 98.24万 | 6.15亿 | 1.730% |
| 2026-07-17 | 6.150 | 6.050 | 6.250 | 6.040 | -0.100 | -1.630% | 76.82万 | 4.72亿 | 1.350% |
| 2026-07-16 | 6.230 | 6.150 | 6.280 | 6.070 | -0.130 | -2.070% | 59.57万 | 3.66亿 | 1.050% |
| 2026-07-15 | 6.210 | 6.280 | 6.340 | 6.190 | 0.020 | 0.320% | 71.97万 | 4.51亿 | 1.270% |
| 2026-07-14 | 6.070 | 6.260 | 6.290 | 6.050 | 0.240 | 3.990% | 76.82万 | 4.82亿 | 1.350% |
| 2026-07-13 | 6.040 | 6.020 | 6.130 | 5.970 | -0.010 | -0.170% | 54.94万 | 3.36亿 | 0.970% |
| 2026-07-10 | 5.990 | 6.030 | 6.080 | 5.860 | 0.030 | 0.500% | 55.47万 | 3.37亿 | 0.980% |
| 2026-07-09 | 6.060 | 6.000 | 6.140 | 5.920 | -0.150 | -2.440% | 69.15万 | 4.22亿 | 1.220% |
| 2026-07-08 | 6.100 | 6.150 | 6.220 | 6.050 | 0.080 | 1.320% | 64.29万 | 4.00亿 | 1.130% |
| 2026-07-07 | 6.350 | 6.070 | 6.350 | 6.040 | -0.280 | -4.410% | 63.18万 | 3.95亿 | 1.110% |
| 2026-07-06 | 6.150 | 6.350 | 6.360 | 6.080 | 0.210 | 3.420% | 88.11万 | 5.59亿 | 1.550% |
| 2026-07-03 | 6.000 | 6.140 | 6.160 | 5.990 | 0.160 | 2.680% | 67.42万 | 4.16亿 | 1.190% |
| 2026-07-02 | 5.880 | 5.980 | 6.050 | 5.860 | 0.080 | 1.360% | 71.82万 | 4.35亿 | 1.270% |
| 2026-07-01 | 5.720 | 5.900 | 5.980 | 5.690 | 0.190 | 3.330% | 72.86万 | 4.32亿 | 1.280% |
| 2026-06-30 | 5.880 | 5.710 | 5.910 | 5.660 | -0.210 | -3.550% | 71.28万 | 4.15亿 | 1.260% |
| 2026-06-29 | 5.860 | 5.920 | 5.950 | 5.720 | 0.090 | 1.540% | 68.50万 | 4.09亿 | 1.210% |
| 2026-06-26 | 6.060 | 5.830 | 6.090 | 5.830 | -0.230 | -3.800% | 75.05万 | 4.51亿 | 1.320% |
| 2026-06-25 | 6.150 | 6.060 | 6.200 | 5.990 | -0.090 | -1.460% | 69.81万 | 4.30亿 | 1.230% |
| 2026-06-24 | 6.490 | 6.150 | 6.490 | 6.130 | -0.310 | -4.800% | 102.26万 | 6.46亿 | 1.800% |
| 2026-06-23 | 6.410 | 6.460 | 6.620 | 6.390 | -0.030 | -0.460% | 85.91万 | 5.68亿 | 1.510% |
| 2026-06-22 | 6.310 | 6.490 | 6.510 | 6.140 | 0.210 | 3.340% | 132.64万 | 8.51亿 | 2.340% |
| 2026-06-18 | 6.590 | 6.280 | 6.630 | 6.270 | -0.350 | -5.280% | 118.28万 | 7.66亿 | 2.080% |
| 2026-06-17 | 6.820 | 6.630 | 6.850 | 6.590 | -0.190 | -2.790% | 83.08万 | 5.61亿 | 1.460% |
| 2026-06-16 | 6.910 | 6.820 | 6.940 | 6.790 | -0.140 | -2.010% | 77.15万 | 5.35亿 | 1.360% |
| 2026-06-15 | 7.120 | 6.960 | 7.130 | 6.890 | -0.410 | -5.560% | 154.23万 | 10.93亿 | 2.720% |
| 2026-06-12 | 7.080 | 7.370 | 7.370 | 7.030 | 0.290 | 4.100% | 127.31万 | 9.31亿 | 2.240% |
| 2026-06-11 | 7.120 | 7.080 | 7.190 | 7.000 | 0.000 | 0.000% | 90.04万 | 6.46亿 | 1.590% |
| 2026-06-10 | 7.290 | 7.080 | 7.410 | 7.030 | -0.290 | -3.930% | 89.58万 | 6.50亿 | 1.580% |
| 2026-06-09 | 7.380 | 7.370 | 7.450 | 7.200 | -0.070 | -0.940% | 114.98万 | 8.55亿 | 2.030% |
| 2026-06-08 | 7.660 | 7.440 | 7.980 | 7.400 | -0.260 | -3.380% | 144.43万 | 11.10亿 | 2.540% |
| 2026-06-05 | 7.620 | 7.700 | 7.910 | 7.570 | 0.010 | 0.130% | 146.42万 | 11.45亿 | 2.580% |
| 2026-06-04 | 7.510 | 7.690 | 7.800 | 7.440 | 0.230 | 3.080% | 175.76万 | 13.56亿 | 3.100% |
| 2026-06-03 | 7.240 | 7.460 | 7.510 | 7.150 | 0.190 | 2.610% | 165.50万 | 12.30亿 | 2.920% |
| 2026-06-02 | 7.130 | 7.270 | 7.390 | 7.010 | 0.060 | 0.830% | 197.86万 | 14.55亿 | 3.490% |
| 2026-06-01 | 6.790 | 7.210 | 7.260 | 6.650 | 0.510 | 7.610% | 209.16万 | 14.94亿 | 3.680% |
| 2026-05-29 | 6.590 | 6.700 | 6.800 | 6.570 | 0.070 | 1.060% | 91.16万 | 6.21亿 | 1.610% |
| 2026-05-28 | 6.510 | 6.630 | 6.760 | 6.480 | 0.130 | 2.000% | 107.87万 | 7.27亿 | 1.900% |
| 2026-05-27 | 6.410 | 6.500 | 6.650 | 6.330 | 0.030 | 0.460% | 90.57万 | 5.94亿 | 1.600% |
| 2026-05-26 | 6.520 | 6.470 | 6.600 | 6.360 | -0.070 | -1.070% | 85.61万 | 5.59亿 | 1.510% |
| 2026-05-25 | 6.700 | 6.540 | 6.840 | 6.500 | 0.220 | 3.480% | 152.03万 | 10.23亿 | 2.680% |
| 2026-05-22 | 6.320 | 6.320 | 6.340 | 6.260 | 0.010 | 0.160% | 44.09万 | 2.82亿 | 0.780% |
| 2026-05-21 | 6.490 | 6.310 | 6.530 | 6.310 | -0.200 | -3.070% | 68.80万 | 4.47亿 | 1.210% |
| 2026-05-20 | 6.600 | 6.510 | 6.640 | 6.480 | -0.100 | -1.510% | 44.27万 | 2.94亿 | 0.780% |
| 2026-05-19 | 6.570 | 6.610 | 6.650 | 6.540 | 0.000 | 0.000% | 49.16万 | 3.29亿 | 0.870% |
| 2026-05-18 | 6.570 | 6.610 | 6.660 | 6.470 | 0.050 | 0.760% | 56.14万 | 3.74亿 | 0.990% |
| 2026-05-15 | 6.550 | 6.560 | 6.680 | 6.470 | 0.010 | 0.150% | 65.64万 | 4.37亿 | 1.160% |
| 2026-05-14 | 6.640 | 6.550 | 6.720 | 6.550 | -0.110 | -1.650% | 50.85万 | 3.42亿 | 0.900% |
| 2026-05-13 | 6.710 | 6.660 | 6.770 | 6.600 | -0.090 | -1.330% | 54.21万 | 3.67亿 | 0.950% |
| 2026-05-12 | 6.870 | 6.750 | 6.910 | 6.710 | -0.110 | -1.600% | 48.50万 | 3.33亿 | 0.850% |
| 2026-05-11 | 6.820 | 6.860 | 6.970 | 6.790 | 0.070 | 1.030% | 66.05万 | 4.60亿 | 1.160% |
| 2026-05-08 | 6.920 | 6.790 | 6.970 | 6.780 | -0.090 | -1.310% | 68.23万 | 4.73亿 | 1.200% |
| 2026-05-07 | 7.130 | 6.880 | 7.160 | 6.860 | -0.340 | -4.710% | 116.54万 | 8.22亿 | 2.050% |
| 2026-05-06 | 6.940 | 7.220 | 7.240 | 6.910 | 0.290 | 4.180% | 148.24万 | 10.65亿 | 2.610% |
| 2026-04-30 | 6.910 | 6.930 | 6.970 | 6.850 | 0.020 | 0.290% | 101.22万 | 7.09亿 | 1.780% |
| 2026-04-29 | 6.760 | 6.910 | 6.980 | 6.720 | 0.260 | 3.910% | 132.11万 | 9.21亿 | 2.330% |
| 2026-04-28 | 6.440 | 6.650 | 6.690 | 6.440 | 0.160 | 2.470% | 100.14万 | 6.71亿 | 1.760% |
| 2026-04-27 | 6.350 | 6.490 | 6.550 | 6.340 | 0.130 | 2.040% | 69.33万 | 4.54亿 | 1.220% |
| 2026-04-24 | 6.370 | 6.360 | 6.440 | 6.330 | -0.050 | -0.780% | 43.45万 | 2.81亿 | 0.770% |
| 2026-04-23 | 6.240 | 6.410 | 6.430 | 6.240 | 0.090 | 1.420% | 59.18万 | 3.82亿 | 1.040% |
| 2026-04-22 | 6.290 | 6.320 | 6.370 | 6.290 | -0.020 | -0.320% | 32.95万 | 2.12亿 | 0.580% |
| 2026-04-21 | 6.220 | 6.340 | 6.370 | 6.210 | 0.110 | 1.770% | 62.17万 | 3.98亿 | 1.100% |
| 2026-04-20 | 6.270 | 6.230 | 6.290 | 6.180 | -0.040 | -0.640% | 50.42万 | 3.18亿 | 0.890% |
| 2026-04-17 | 6.360 | 6.270 | 6.370 | 6.260 | -0.080 | -1.260% | 52.77万 | 3.36亿 | 0.930% |
| 2026-04-16 | 6.360 | 6.350 | 6.380 | 6.320 | -0.030 | -0.470% | 45.38万 | 2.92亿 | 0.800% |
| 2026-04-15 | 6.360 | 6.380 | 6.390 | 6.320 | 0.000 | 0.000% | 33.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.380 | 6.380 | 6.400 | 6.320 | -0.030 | -0.468% | 36.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.400 | 6.410 | 6.450 | 6.350 | 0.000 | 0.000% | 38.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.310 | 6.390 | 6.420 | 6.310 | 0.000 | 0.000% | 39.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.390 | 6.370 | 6.450 | 6.360 | 0.000 | 0.000% | 35.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.300 | 6.450 | 6.460 | 6.260 | 0.000 | 0.000% | 65.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.330 | 6.430 | 6.440 | 6.260 | 0.000 | 0.000% | 41.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.530 | 6.360 | 6.550 | 6.320 | 0.000 | 0.000% | 71.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.550 | 6.580 | 6.650 | 6.520 | 0.000 | 0.000% | 73.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.520 | 6.540 | 6.600 | 6.480 | 0.000 | 0.000% | 81.74万 | 0.00亿 | 0.000% |