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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.24 | 6.35 | 6.23 | 6.27 | +0.32% | 0.47 | 0.47% |
| 2025-08-18 | 6.34 | 6.35 | 6.23 | 6.25 | -1.26% | 0.60 | 0.60% |
| 2025-08-15 | 6.25 | 6.35 | 6.25 | 6.33 | +0.96% | 0.44 | 0.44% |
| 2025-08-14 | 6.36 | 6.37 | 6.24 | 6.27 | -1.57% | 0.56 | 0.56% |
| 2025-08-13 | 6.39 | 6.40 | 6.34 | 6.37 | -0.62% | 0.47 | 0.46% |
| 2025-08-12 | 6.35 | 6.42 | 6.32 | 6.41 | +1.91% | 0.59 | 0.58% |
| 2025-08-11 | 6.33 | 6.34 | 6.27 | 6.29 | -0.32% | 0.48 | 0.48% |
| 2025-08-08 | 6.27 | 6.33 | 6.26 | 6.31 | +0.32% | 0.39 | 0.39% |
| 2025-08-07 | 6.32 | 6.33 | 6.23 | 6.29 | -0.63% | 0.52 | 0.52% |
| 2025-08-06 | 6.19 | 6.34 | 6.17 | 6.33 | +2.26% | 0.84 | 0.84% |
| 2025-08-05 | 6.13 | 6.20 | 6.12 | 6.19 | +0.65% | 0.47 | 0.48% |
| 2025-08-04 | 6.05 | 6.15 | 6.05 | 6.15 | +1.15% | 0.43 | 0.44% |
| 2025-08-01 | 6.02 | 6.11 | 6.02 | 6.08 | +0.66% | 0.41 | 0.42% |
| 2025-07-31 | 6.18 | 6.20 | 6.02 | 6.04 | -3.05% | 0.84 | 0.87% |
| 2025-07-30 | 6.24 | 6.30 | 6.19 | 6.23 | +0.16% | 0.54 | 0.55% |
| 2025-07-29 | 6.17 | 6.23 | 6.12 | 6.22 | +0.65% | 0.58 | 0.60% |
| 2025-07-28 | 6.25 | 6.27 | 6.17 | 6.18 | -2.83% | 0.73 | 0.74% |
| 2025-07-25 | 6.45 | 6.47 | 6.34 | 6.36 | -1.55% | 0.79 | 0.78% |
| 2025-07-24 | 6.37 | 6.46 | 6.27 | 6.46 | +1.57% | 1.01 | 1.00% |
| 2025-07-23 | 6.50 | 6.54 | 6.34 | 6.36 | -0.47% | 1.46 | 1.44% |