开滦股份(600997)股票信息
| 股票代码 | 600997 |
| 股票名称 | 开滦股份 |
| 最新价/元 | 6.82 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.40 |
| 买入/元 | 6.81 |
| 卖出/元 | 6.82 |
| 昨收/元 | 7.06 |
| 今开/元 | 7.06 |
| 最高/元 | 7.14 |
| 最低/元 | 6.75 |
| 成交量/手 | 183740.49 |
| 成交额/万 | 12698.91 |
| 股净值/元 | 9.88 |
| 市净率 | 0.77 |
| 总市值/万 | 1082879.50 |
| 流通值/万 | 1082879.50 |
| 换手率/% | 1.16 |
| 入市日期 | 2004-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
开滦股份(600997)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.06 | 6.82 | -0.24 | -3.40 | 183740.49 | 12698.91 | 1.16 |
| 2024-10-10 | 6.75 | 7.06 | 0.32 | 4.75 | 324487.93 | 22948.64 | 2.04 |
| 2024-10-09 | 7.30 | 6.74 | -0.74 | -9.89 | 263821.17 | 18324.25 | 1.66 |
| 2024-10-08 | 8.06 | 7.48 | 0.15 | 2.05 | 349330.26 | 26561.10 | 2.20 |
| 2024-09-30 | 7.20 | 7.33 | 0.44 | 6.39 | 329686.68 | 23873.89 | 2.08 |
| 2024-09-27 | 6.80 | 6.89 | 0.11 | 1.62 | 74683.22 | 5109.37 | 0.47 |
| 2024-09-26 | 6.52 | 6.78 | 0.29 | 4.47 | 115548.00 | 7667.09 | 0.73 |
| 2024-09-25 | 6.52 | 6.49 | 0.06 | 0.93 | 128954.30 | 8449.93 | 0.81 |
| 2024-09-24 | 6.10 | 6.43 | 0.35 | 5.76 | 122171.42 | 7694.83 | 0.77 |
| 2024-09-23 | 6.02 | 6.08 | 0.07 | 1.17 | 53777.00 | 3254.98 | 0.34 |
| 2024-09-20 | 6.13 | 6.01 | -0.13 | -2.12 | 68424.01 | 4118.01 | 0.43 |
| 2024-09-19 | 5.99 | 6.14 | 0.19 | 3.19 | 84570.35 | 5139.86 | 0.53 |
| 2024-09-18 | 5.70 | 5.95 | 0.23 | 4.02 | 141746.38 | 8294.45 | 0.89 |
| 2024-09-13 | 5.77 | 5.72 | -0.04 | -0.69 | 134973.00 | 7759.07 | 0.85 |
| 2024-09-12 | 6.05 | 5.76 | -0.29 | -4.79 | 173898.00 | 10159.02 | 1.10 |
| 2024-09-11 | 6.24 | 6.05 | -0.26 | -4.12 | 96190.89 | 5873.95 | 0.61 |
| 2024-09-10 | 6.21 | 6.31 | 0.04 | 0.64 | 48859.30 | 3066.47 | 0.31 |
| 2024-09-09 | 6.30 | 6.27 | -0.10 | -1.57 | 50528.73 | 3171.86 | 0.32 |
| 2024-09-06 | 6.53 | 6.37 | -0.15 | -2.30 | 55846.00 | 3592.63 | 0.35 |
| 2024-09-05 | 6.37 | 6.52 | 0.11 | 1.72 | 69028.78 | 4479.08 | 0.43 |
| 2024-09-04 | 6.39 | 6.41 | -0.01 | -0.16 | 80163.10 | 5115.39 | 0.50 |
| 2024-09-03 | 6.37 | 6.42 | 0.04 | 0.63 | 103948.91 | 6656.91 | 0.65 |
| 2024-09-02 | 6.09 | 6.38 | 0.25 | 4.08 | 159655.37 | 10135.47 | 1.01 |
| 2024-08-30 | 6.11 | 6.13 | 0.02 | 0.33 | 86132.10 | 5289.50 | 0.54 |
| 2024-08-29 | 6.07 | 6.11 | 0.04 | 0.66 | 54796.00 | 3338.27 | 0.35 |
| 2024-08-28 | 6.04 | 6.07 | -0.02 | -0.33 | 48061.60 | 2927.26 | 0.30 |
| 2024-08-27 | 5.99 | 6.09 | 0.10 | 1.67 | 51206.00 | 3093.08 | 0.32 |
| 2024-08-26 | 5.96 | 5.99 | 0.06 | 1.01 | 40816.00 | 2430.14 | 0.26 |
| 2024-08-23 | 5.95 | 5.93 | -0.03 | -0.50 | 46058.98 | 2753.97 | 0.29 |
| 2024-08-22 | 6.01 | 5.96 | -0.01 | -0.17 | 42351.00 | 2530.11 | 0.27 |
| 2024-08-21 | 6.02 | 5.97 | -0.03 | -0.50 | 65420.97 | 3906.75 | 0.41 |
| 2024-08-20 | 6.24 | 6.00 | -0.26 | -4.15 | 93106.00 | 5636.86 | 0.59 |
| 2024-08-19 | 6.12 | 6.26 | 0.13 | 2.12 | 74010.76 | 4604.55 | 0.47 |
| 2024-08-16 | 6.11 | 6.13 | 0.03 | 0.49 | 54498.01 | 3337.47 | 0.34 |
| 2024-08-15 | 6.00 | 6.10 | 0.10 | 1.67 | 79772.36 | 4838.62 | 0.50 |
| 2024-08-14 | 6.08 | 6.00 | -0.07 | -1.15 | 52205.20 | 3147.61 | 0.33 |
| 2024-08-13 | 6.12 | 6.07 | -0.03 | -0.49 | 57375.71 | 3484.00 | 0.36 |
| 2024-08-12 | 6.07 | 6.10 | 0.03 | 0.49 | 52217.02 | 3174.11 | 0.33 |
| 2024-08-09 | 6.06 | 6.07 | 0.01 | 0.17 | 60899.00 | 3711.47 | 0.38 |
| 2024-08-08 | 6.03 | 6.06 | 0.01 | 0.17 | 55816.00 | 3370.64 | 0.35 |
| 2024-08-07 | 6.02 | 6.05 | 0.02 | 0.33 | 70447.41 | 4241.00 | 0.44 |
| 2024-08-06 | 5.96 | 6.03 | 0.08 | 1.35 | 57114.00 | 3432.44 | 0.36 |
| 2024-08-05 | 6.02 | 5.95 | -0.10 | -1.65 | 70697.81 | 4255.94 | 0.45 |
| 2024-08-02 | 6.07 | 6.05 | -0.03 | -0.49 | 55134.13 | 3334.42 | 0.35 |
| 2024-08-01 | 6.18 | 6.08 | -0.11 | -1.78 | 83848.00 | 5132.04 | 0.53 |
| 2024-07-31 | 5.90 | 6.19 | 0.26 | 4.38 | 101741.89 | 6193.96 | 0.64 |
| 2024-07-30 | 5.92 | 5.93 | -0.04 | -0.67 | 57840.39 | 3428.99 | 0.36 |
| 2024-07-29 | 6.08 | 5.97 | -0.10 | -1.65 | 63477.80 | 3802.82 | 0.40 |
| 2024-07-26 | 6.01 | 6.07 | 0.08 | 1.34 | 51386.47 | 3123.27 | 0.32 |
| 2024-07-25 | 6.02 | 5.99 | -0.06 | -0.99 | 55706.67 | 3346.25 | 0.35 |
| 2024-07-24 | 6.06 | 6.05 | -0.01 | -0.17 | 55439.00 | 3356.87 | 0.35 |
| 2024-07-23 | 6.17 | 6.06 | -0.13 | -2.10 | 54157.00 | 3317.02 | 0.34 |
| 2024-07-22 | 6.23 | 6.19 | -0.07 | -1.12 | 71566.00 | 4415.88 | 0.45 |
| 2024-07-19 | 6.37 | 6.26 | -0.11 | -1.73 | 60696.00 | 3808.80 | 0.38 |
| 2024-07-18 | 6.33 | 6.37 | 0.01 | 0.16 | 45944.60 | 2910.15 | 0.29 |
| 2024-07-17 | 6.47 | 6.36 | -0.08 | -1.24 | 55497.00 | 3534.23 | 0.35 |
| 2024-07-16 | 6.47 | 6.44 | -0.05 | -0.77 | 44651.18 | 2878.91 | 0.28 |
| 2024-07-15 | 6.47 | 6.49 | 0.05 | 0.78 | 62281.51 | 4019.76 | 0.39 |
| 2024-07-12 | 6.60 | 6.44 | -0.20 | -3.01 | 82344.60 | 5354.76 | 0.52 |
| 2024-07-11 | 6.56 | 6.64 | 0.15 | 2.31 | 73967.00 | 4869.06 | 0.47 |
| 2024-07-10 | 6.76 | 6.49 | -0.31 | -4.56 | 93885.32 | 6172.67 | 0.59 |
| 2024-07-09 | 6.71 | 6.80 | 0.09 | 1.34 | 53275.28 | 3579.32 | 0.34 |
| 2024-07-08 | 6.84 | 6.71 | -0.15 | -2.19 | 76300.94 | 5142.53 | 0.48 |
| 2024-07-05 | 6.82 | 6.86 | 0.01 | 0.15 | 54071.11 | 3702.98 | 0.34 |
| 2024-07-04 | 6.95 | 6.85 | -0.06 | -0.87 | 59145.67 | 4075.70 | 0.37 |
| 2024-07-03 | 7.00 | 6.91 | -0.08 | -1.14 | 57447.00 | 4005.45 | 0.36 |
| 2024-07-02 | 7.09 | 6.99 | -0.15 | -2.10 | 84178.43 | 5886.63 | 0.53 |
| 2024-07-01 | 6.94 | 7.14 | 0.28 | 4.08 | 97793.63 | 6891.76 | 0.62 |
| 2024-06-28 | 6.82 | 6.86 | 0.05 | 0.73 | 64924.74 | 4475.76 | 0.41 |
| 2024-06-27 | 6.96 | 6.81 | -0.15 | -2.16 | 67158.90 | 4615.44 | 0.42 |
| 2024-06-26 | 6.93 | 6.96 | 0.00 | 0.00 | 73885.87 | 5124.36 | 0.47 |
| 2024-06-25 | 6.85 | 6.96 | 0.08 | 1.16 | 63243.10 | 4379.81 | 0.40 |
| 2024-06-24 | 7.03 | 6.88 | -0.17 | -2.41 | 95391.60 | 6572.64 | 0.60 |
| 2024-06-21 | 7.08 | 7.05 | -0.02 | -0.28 | 70650.40 | 4991.75 | 0.44 |
| 2024-06-20 | 7.14 | 7.07 | -0.07 | -0.98 | 89586.58 | 6395.10 | 0.56 |
| 2024-06-19 | 7.18 | 7.14 | -0.07 | -0.97 | 79829.40 | 5762.47 | 0.50 |
| 2024-06-18 | 7.26 | 7.21 | -0.05 | -0.69 | 79974.82 | 5778.11 | 0.50 |
| 2024-06-17 | 7.46 | 7.26 | -0.21 | -2.81 | 98662.30 | 7258.61 | 0.62 |
| 2024-06-14 | 7.53 | 7.47 | -0.11 | -1.45 | 91867.12 | 6900.57 | 0.58 |
| 2024-06-13 | 7.75 | 7.58 | -0.16 | -2.07 | 96497.13 | 7351.63 | 0.61 |
| 2024-06-12 | 7.55 | 7.74 | 0.17 | 2.25 | 104008.83 | 7939.77 | 0.66 |
| 2024-06-11 | 7.82 | 7.57 | -0.27 | -3.44 | 95377.00 | 7263.97 | 0.60 |
| 2024-06-07 | 7.71 | 7.84 | 0.17 | 2.22 | 68778.04 | 5329.35 | 0.43 |
| 2024-06-06 | 7.77 | 7.67 | -0.08 | -1.03 | 102188.96 | 7925.74 | 0.64 |
| 2024-06-05 | 7.97 | 7.75 | -0.26 | -3.25 | 89609.26 | 7078.87 | 0.56 |
| 2024-06-04 | 8.05 | 8.01 | -0.03 | -0.37 | 64737.00 | 5171.52 | 0.41 |
| 2024-06-03 | 8.19 | 8.04 | -0.13 | -1.59 | 73810.54 | 5968.75 | 0.46 |
| 2024-05-31 | 8.18 | 8.17 | -0.01 | -0.12 | 85310.10 | 7012.72 | 0.54 |
| 2024-05-30 | 8.23 | 8.18 | -0.15 | -1.80 | 89444.33 | 7377.72 | 0.56 |
| 2024-05-29 | 8.10 | 8.33 | 0.19 | 2.33 | 106640.00 | 8817.71 | 0.67 |
| 2024-05-28 | 8.20 | 8.14 | -0.06 | -0.73 | 90625.00 | 7439.99 | 0.57 |
| 2024-05-27 | 7.97 | 8.20 | 0.21 | 2.63 | 88048.01 | 7161.80 | 0.55 |
| 2024-05-24 | 7.95 | 7.99 | 0.01 | 0.13 | 77286.00 | 6218.96 | 0.49 |
| 2024-05-23 | 8.29 | 7.98 | -0.38 | -4.55 | 104400.35 | 8446.11 | 0.66 |
| 2024-05-22 | 8.35 | 8.36 | 0.00 | 0.00 | 98716.38 | 8296.38 | 0.62 |
| 2024-05-21 | 8.33 | 8.36 | 0.03 | 0.36 | 127225.02 | 10605.12 | 0.80 |
| 2024-05-20 | 7.98 | 8.33 | 0.46 | 5.85 | 145099.00 | 11882.51 | 0.91 |
| 2024-05-17 | 7.73 | 7.87 | 0.07 | 0.90 | 91110.01 | 7116.16 | 0.57 |
| 2024-05-16 | 8.19 | 8.14 | -0.05 | -0.61 | 70330.00 | 5731.46 | 0.44 |
| 2024-05-15 | 8.13 | 8.19 | 0.08 | 0.99 | 78783.00 | 6423.68 | 0.50 |
日K线
周K线
月K线
