开滦股份 sh.600997
5.28
+0.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.27 | 5.33 | 5.21 | 5.28 | +0.76% | 0.35 | 0.42% |
| 2026-05-21 | 5.42 | 5.43 | 5.23 | 5.24 | -3.32% | 0.56 | 0.67% |
| 2026-05-20 | 5.56 | 5.59 | 5.39 | 5.44 | -2.51% | 0.56 | 0.65% |
| 2026-05-19 | 5.54 | 5.64 | 5.54 | 5.58 | +0.54% | 0.51 | 0.57% |
| 2026-05-18 | 5.49 | 5.57 | 5.47 | 5.55 | +0.73% | 0.60 | 0.69% |
| 2026-05-15 | 5.48 | 5.57 | 5.41 | 5.51 | +0.36% | 0.53 | 0.61% |
| 2026-05-14 | 5.54 | 5.57 | 5.45 | 5.49 | -1.08% | 0.57 | 0.65% |
| 2026-05-13 | 5.55 | 5.59 | 5.52 | 5.55 | 0.00% | 0.48 | 0.54% |
| 2026-05-12 | 5.69 | 5.73 | 5.54 | 5.55 | -2.63% | 0.85 | 0.95% |
| 2026-05-11 | 5.72 | 5.74 | 5.62 | 5.70 | -0.18% | 0.80 | 0.89% |
| 2026-05-08 | 5.71 | 5.77 | 5.67 | 5.71 | 0.00% | 0.56 | 0.62% |
| 2026-05-07 | 5.90 | 5.90 | 5.69 | 5.71 | -3.55% | 0.93 | 1.02% |
| 2026-05-06 | 5.88 | 5.95 | 5.83 | 5.92 | +0.51% | 0.71 | 0.76% |
| 2026-04-30 | 5.98 | 5.99 | 5.84 | 5.89 | -0.84% | 0.76 | 0.81% |
| 2026-04-29 | 5.95 | 5.98 | 5.89 | 5.94 | -0.34% | 0.87 | 0.92% |
| 2026-04-28 | 5.82 | 5.98 | 5.76 | 5.96 | 0.00% | 0.97 | 1.04% |
| 2026-04-27 | 5.86 | 6.02 | 5.81 | 5.96 | +1.71% | 0.96 | 1.02% |
| 2026-04-24 | 5.85 | 5.90 | 5.77 | 5.86 | +0.17% | 0.65 | 0.70% |
| 2026-04-23 | 5.71 | 5.87 | 5.68 | 5.85 | +2.27% | 1.00 | 1.09% |
| 2026-04-22 | 5.75 | 5.76 | 5.70 | 5.72 | -0.35% | 0.38 | 0.42% |