开滦股份
sh600997 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.25
涨跌幅
+0.77%
成交量
9,092,100 股
成交额
47,812,400 元
换手率
0.57%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.20 | 5.25 | 5.32 | 5.18 | +0.77% | 9,092,100 | 47,812,400 | 0.57 |
| 2026-10-13 | 5.19 | 5.21 | 5.25 | 5.15 | +0.00% | 10,092,400 | 52,541,484 | 0.64 |
| 2026-10-12 | 5.39 | 5.21 | 5.41 | 5.16 | -2.62% | 12,430,900 | 65,250,416 | 0.78 |
| 2026-10-09 | 5.31 | 5.35 | 5.42 | 5.30 | +0.75% | 14,500,000 | 77,709,128 | 0.91 |
| 2026-10-08 | 5.26 | 5.31 | 5.36 | 5.19 | +1.72% | 11,299,500 | 59,878,868 | 0.71 |
| 2026-09-30 | 5.15 | 5.22 | 5.26 | 5.15 | +0.77% | 9,471,600 | 49,463,860 | 0.60 |
| 2026-09-29 | 5.25 | 5.18 | 5.25 | 5.11 | -0.77% | 10,051,600 | 51,961,508 | 0.63 |
| 2026-09-28 | 5.13 | 5.22 | 5.22 | 5.08 | +1.56% | 10,048,000 | 51,602,280 | 0.63 |
| 2026-09-24 | 5.11 | 5.14 | 5.22 | 5.09 | +0.19% | 9,417,200 | 48,474,328 | 0.59 |
| 2026-09-23 | 5.25 | 5.13 | 5.30 | 5.12 | -2.47% | 9,329,100 | 48,324,100 | 0.59 |
| 2026-09-22 | 5.24 | 5.26 | 5.31 | 5.17 | +0.00% | 12,124,200 | 63,617,268 | 0.76 |
| 2026-09-21 | 5.15 | 5.26 | 5.30 | 5.10 | +1.94% | 10,664,600 | 55,701,372 | 0.67 |
| 2026-09-18 | 5.17 | 5.16 | 5.23 | 5.13 | -0.96% | 9,514,100 | 49,152,592 | 0.60 |
| 2026-09-17 | 5.21 | 5.21 | 5.24 | 5.09 | -0.19% | 9,757,100 | 50,452,368 | 0.61 |
| 2026-09-16 | 5.22 | 5.22 | 5.26 | 5.16 | -0.57% | 10,047,000 | 52,324,708 | 0.63 |
| 2026-09-15 | 5.21 | 5.25 | 5.27 | 5.16 | +1.35% | 9,921,500 | 51,936,840 | 0.62 |
| 2026-09-14 | 5.30 | 5.18 | 5.40 | 5.16 | -3.36% | 12,608,300 | 66,260,416 | 0.79 |
| 2026-09-11 | 5.58 | 5.36 | 5.59 | 5.34 | -3.60% | 12,760,200 | 69,015,344 | 0.80 |
| 2026-09-10 | 5.70 | 5.56 | 5.77 | 5.54 | -2.11% | 13,096,900 | 73,738,112 | 0.82 |
| 2026-09-09 | 5.58 | 5.68 | 5.76 | 5.56 | +1.07% | 13,921,500 | 78,847,520 | 0.88 |
| 2026-09-08 | 5.40 | 5.62 | 5.65 | 5.40 | +3.88% | 14,563,800 | 81,011,912 | 0.92 |
| 2026-09-07 | 5.49 | 5.41 | 5.54 | 5.35 | -1.81% | 10,407,200 | 56,453,844 | 0.66 |
| 2026-09-04 | 5.45 | 5.51 | 5.53 | 5.41 | +1.29% | 12,958,300 | 71,023,616 | 0.82 |
| 2026-09-03 | 5.42 | 5.44 | 5.59 | 5.41 | -0.37% | 14,704,100 | 80,618,640 | 0.93 |
| 2026-09-02 | 5.81 | 5.46 | 5.90 | 5.43 | -4.55% | 25,101,100 | 140,146,048 | 1.58 |
| 2026-09-01 | 5.82 | 5.72 | 5.96 | 5.70 | -2.56% | 19,734,800 | 115,155,976 | 1.24 |
| 2026-08-31 | 5.90 | 5.87 | 5.94 | 5.80 | +0.17% | 14,993,200 | 88,123,400 | 0.94 |
| 2026-08-28 | 5.83 | 5.86 | 5.89 | 5.78 | +0.34% | 10,662,500 | 62,399,464 | 0.67 |
| 2026-08-27 | 5.76 | 5.84 | 5.89 | 5.68 | +2.10% | 13,842,300 | 80,437,808 | 0.87 |
| 2026-08-26 | 5.60 | 5.72 | 5.73 | 5.57 | +1.06% | 10,539,100 | 59,936,860 | 0.66 |
需要全历史数据与程序化访问？
查看 开滦股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600997 获取全部历史日线。