开滦股份（600997）历史行情
以下为开滦股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.210 | 4.960 | 5.230 | 4.940 | -0.290 | -5.524% | 1,169.29万 | 0.59亿 | 0.736% |
| 2026-10-14 | 5.200 | 5.250 | 5.320 | 5.180 | 0.040 | 0.768% | 9.09万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.190 | 5.210 | 5.250 | 5.150 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.390 | 5.210 | 5.410 | 5.160 | -0.140 | -2.617% | 12.43万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.310 | 5.350 | 5.420 | 5.300 | 0.040 | 0.753% | 14.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.260 | 5.310 | 5.360 | 5.190 | 0.090 | 1.724% | 11.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 947.17万 | 0.49亿 | 0.597% |
| 2026-10-06 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 947.17万 | 0.49亿 | 0.597% |
| 2026-10-05 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 947.17万 | 0.49亿 | 0.597% |
| 2026-10-02 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 947.17万 | 0.49亿 | 0.597% |
| 2026-10-01 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 947.17万 | 0.49亿 | 0.597% |
| 2026-09-30 | 5.150 | 5.220 | 5.260 | 5.150 | 0.040 | 0.772% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.250 | 5.180 | 5.250 | 5.110 | -0.040 | -0.766% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.130 | 5.220 | 5.220 | 5.080 | 0.080 | 1.556% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.110 | 5.140 | 5.220 | 5.090 | 0.010 | 0.195% | 941.72万 | 0.48亿 | 0.593% |
| 2026-09-24 | 5.110 | 5.140 | 5.220 | 5.090 | 0.010 | 0.195% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.250 | 5.130 | 5.300 | 5.120 | -0.130 | -2.471% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.240 | 5.260 | 5.310 | 5.170 | 0.000 | 0.000% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.150 | 5.260 | 5.300 | 5.100 | 0.100 | 1.938% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.170 | 5.160 | 5.230 | 5.130 | -0.050 | -0.960% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.210 | 5.210 | 5.240 | 5.090 | -0.010 | -0.192% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.220 | 5.220 | 5.260 | 5.160 | -0.030 | -0.571% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.210 | 5.250 | 5.270 | 5.160 | 0.070 | 1.351% | 9.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.300 | 5.180 | 5.400 | 5.160 | -0.180 | -3.358% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.580 | 5.360 | 5.590 | 5.340 | -0.200 | -3.597% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.700 | 5.560 | 5.770 | 5.540 | -0.120 | -2.113% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.580 | 5.680 | 5.760 | 5.560 | 0.060 | 1.068% | 13.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.400 | 5.620 | 5.650 | 5.400 | 0.210 | 3.882% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.490 | 5.410 | 5.540 | 5.350 | -0.100 | -1.815% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.450 | 5.510 | 5.530 | 5.410 | 0.070 | 1.287% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.420 | 5.440 | 5.590 | 5.410 | -0.020 | -0.366% | 14.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.810 | 5.460 | 5.900 | 5.430 | -0.260 | -4.545% | 25.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.820 | 5.720 | 5.960 | 5.700 | -0.150 | -2.555% | 19.73万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.900 | 5.870 | 5.940 | 5.800 | 0.010 | 0.171% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 5.860 | 5.890 | 5.780 | 0.020 | 0.342% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.760 | 5.840 | 5.890 | 5.680 | 0.120 | 2.098% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.600 | 5.720 | 5.730 | 5.570 | 0.060 | 1.060% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.650 | 5.660 | 5.740 | 5.620 | 0.000 | 0.000% | 14.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.530 | 5.660 | 5.680 | 5.510 | 0.130 | 2.351% | 15.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.530 | 5.620 | 5.420 | -0.030 | -0.540% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.500 | 5.560 | 5.740 | 5.500 | -0.010 | -0.180% | 18.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.550 | 5.570 | 5.640 | 5.490 | 0.060 | 1.089% | 17.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.490 | 5.510 | 5.590 | 5.440 | 0.050 | 0.916% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.500 | 5.460 | 5.550 | 5.430 | -0.020 | -0.365% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.420 | 5.480 | 5.530 | 5.370 | 0.060 | 1.107% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.500 | 5.420 | 5.530 | 5.410 | -0.080 | -1.455% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.480 | 5.500 | 5.550 | 5.430 | -0.030 | -0.542% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.520 | 5.530 | 5.560 | 5.370 | 0.060 | 1.097% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.330 | 5.470 | 5.550 | 5.330 | 0.060 | 1.109% | 16.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.500 | 5.410 | 5.510 | 5.300 | -0.150 | -2.698% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.520 | 5.560 | 5.670 | 5.480 | -0.040 | -0.714% | 20.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.720 | 5.600 | 5.740 | 5.580 | -0.140 | -2.439% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.700 | 5.740 | 5.770 | 5.550 | 0.020 | 0.350% | 13.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.690 | 5.720 | 5.820 | 5.620 | 0.030 | 0.527% | 16.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.370 | 5.690 | 5.780 | 5.330 | 0.300 | 5.566% | 23.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.390 | 5.390 | 5.480 | 5.310 | 0.020 | 0.372% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.200 | 5.370 | 5.390 | 5.170 | 0.170 | 3.269% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.250 | 5.200 | 5.270 | 5.100 | -0.070 | -1.328% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.170 | 5.270 | 5.310 | 5.160 | 0.060 | 1.152% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.350 | 5.210 | 5.480 | 5.210 | -0.210 | -3.875% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.240 | 5.420 | 5.450 | 5.230 | 0.130 | 2.457% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.230 | 5.290 | 5.340 | 5.170 | 0.040 | 0.762% | 13.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.360 | 5.250 | 5.440 | 5.240 | -0.130 | -2.416% | 16.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.280 | 5.380 | 5.440 | 5.260 | 0.160 | 3.065% | 15.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.260 | 5.220 | 5.450 | 5.210 | -0.040 | -0.760% | 16.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.360 | 5.260 | 5.380 | 5.170 | -0.060 | -1.128% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.190 | 5.320 | 5.330 | 5.130 | 0.140 | 2.703% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.160 | 5.180 | 5.320 | 5.130 | 0.020 | 0.388% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.010 | 5.160 | 5.240 | 4.980 | 0.150 | 2.994% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.010 | 5.010 | 5.070 | 4.870 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.160 | 5.010 | 5.260 | 5.010 | -0.200 | -3.839% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.190 | 5.210 | 5.340 | 5.160 | 0.030 | 0.579% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.270 | 5.180 | 5.320 | 5.130 | -0.100 | -1.894% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.150 | 5.280 | 5.350 | 5.090 | 0.120 | 2.326% | 9.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.120 | 5.160 | 5.200 | 5.080 | 0.070 | 1.375% | 6.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.960 | 5.090 | 5.120 | 4.960 | 0.120 | 2.414% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.750 | 4.970 | 4.980 | 4.680 | 0.220 | 4.632% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.840 | 4.750 | 4.840 | 4.670 | -0.080 | -1.656% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.740 | 4.830 | 4.910 | 4.610 | 0.080 | 1.684% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.880 | 4.750 | 4.900 | 4.700 | -0.120 | -2.464% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.870 | 4.870 | 4.990 | 4.840 | -0.080 | -1.616% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.040 | 4.950 | 5.050 | 4.880 | -0.080 | -1.590% | 9.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.950 | 5.030 | 5.090 | 4.930 | 0.030 | 0.600% | 10.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.950 | 5.000 | 5.030 | 4.780 | 0.040 | 0.806% | 14.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.010 | 4.960 | 5.020 | 4.920 | -0.080 | -1.587% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.150 | 5.040 | 5.150 | 4.990 | -0.100 | -1.946% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.240 | 5.140 | 5.260 | 5.080 | -0.140 | -2.652% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.440 | 5.280 | 5.450 | 5.240 | -0.160 | -2.941% | 15.44万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.220 | 5.440 | 5.500 | 5.220 | 0.190 | 3.619% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.360 | 5.250 | 5.430 | 5.230 | -0.040 | -0.756% | 12.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.470 | 5.290 | 5.480 | 5.220 | -0.180 | -3.291% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.700 | 5.470 | 5.730 | 5.440 | -0.290 | -5.035% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.760 | 5.760 | 5.910 | 5.690 | -0.110 | -1.874% | 16.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.840 | 5.870 | 5.940 | 5.760 | 0.010 | 0.171% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.730 | 5.860 | 5.950 | 5.670 | 0.160 | 2.807% | 25.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.660 | 5.700 | 5.800 | 5.550 | 0.030 | 0.529% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.710 | 5.670 | 5.750 | 5.620 | -0.040 | -0.701% | 18.92万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.460 | 5.710 | 5.730 | 5.420 | 0.280 | 5.157% | 24.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.340 | 5.430 | 5.450 | 5.330 | 0.080 | 1.495% | 9.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.280 | 5.350 | 5.430 | 5.250 | 0.070 | 1.326% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.310 | 5.280 | 5.380 | 5.210 | -0.040 | -0.752% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.360 | 5.320 | 5.410 | 5.290 | -0.100 | -1.845% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.470 | 5.420 | 5.530 | 5.350 | 0.140 | 2.652% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.270 | 5.280 | 5.330 | 5.210 | 0.040 | 0.763% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.420 | 5.240 | 5.430 | 5.230 | -0.180 | -3.321% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.540 | 5.420 | 5.570 | 5.370 | -0.140 | -2.518% | 10.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.520 | 5.560 | 5.620 | 5.520 | 0.030 | 0.542% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.470 | 5.530 | 5.550 | 5.450 | 0.040 | 0.729% | 10.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.460 | 5.490 | 5.550 | 5.390 | 0.020 | 0.366% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.520 | 5.470 | 5.550 | 5.430 | -0.060 | -1.085% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.530 | 5.530 | 5.570 | 5.500 | 0.000 | 0.000% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.670 | 5.530 | 5.710 | 5.520 | -0.150 | -2.641% | 15.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.700 | 5.680 | 5.720 | 5.600 | -0.010 | -0.176% | 14.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.690 | 5.690 | 5.750 | 5.650 | 0.000 | 0.000% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.880 | 5.690 | 5.880 | 5.670 | -0.210 | -3.559% | 16.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.860 | 5.900 | 5.930 | 5.810 | 0.030 | 0.511% | 12.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.960 | 5.870 | 5.970 | 5.820 | -0.050 | -0.845% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.930 | 5.920 | 5.960 | 5.870 | -0.020 | -0.337% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.800 | 5.940 | 5.960 | 5.740 | 0.000 | 0.000% | 16.45万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.840 | 5.940 | 6.000 | 5.790 | 0.100 | 1.712% | 16.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 5.840 | 5.880 | 5.750 | 0.010 | 0.172% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.690 | 5.830 | 5.850 | 5.660 | 0.130 | 2.281% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.730 | 5.700 | 5.740 | 5.680 | -0.020 | -0.350% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.640 | 5.720 | 5.750 | 5.640 | 0.050 | 0.882% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.650 | 5.670 | 5.710 | 5.580 | 0.030 | 0.532% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.720 | 5.640 | 5.730 | 5.600 | 0.000 | 0.000% | 11.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.700 | 5.730 | 5.750 | 5.680 | 0.040 | 0.700% | 8.37万 | 0.48亿 | 0.530% |
| 2026-04-15 | 5.710 | 5.690 | 5.730 | 5.640 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.810 | 5.730 | 5.820 | 5.670 | -0.090 | -1.546% | 12.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.830 | 5.820 | 5.870 | 5.760 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.760 | 5.800 | 5.890 | 5.740 | 0.000 | 0.000% | 12.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.890 | 5.770 | 5.900 | 5.750 | 0.000 | 0.000% | 14.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.850 | 5.890 | 5.900 | 5.790 | 0.000 | 0.000% | 19.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.790 | 5.950 | 5.980 | 5.710 | 0.000 | 0.000% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.080 | 5.790 | 6.080 | 5.740 | 0.000 | 0.000% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.060 | 6.060 | 6.170 | 6.010 | 0.000 | 0.000% | 14.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.190 | 6.050 | 6.200 | 6.050 | 0.000 | 0.000% | 26.84万 | 0.00亿 | 0.000% |