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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.19 | 6.48 | 6.13 | 6.39 | +3.73% | 2.00 | 1.98% |
| 2025-07-21 | 6.03 | 6.18 | 6.02 | 6.16 | +2.50% | 0.82 | 0.84% |
| 2025-07-18 | 5.96 | 6.04 | 5.95 | 6.01 | +1.52% | 0.54 | 0.56% |
| 2025-07-17 | 5.96 | 5.99 | 5.91 | 5.92 | -0.34% | 0.58 | 0.61% |
| 2025-07-16 | 5.98 | 6.02 | 5.93 | 5.94 | -0.67% | 0.48 | 0.50% |
| 2025-07-15 | 6.12 | 6.12 | 5.97 | 5.98 | -2.45% | 0.73 | 0.76% |
| 2025-07-14 | 6.07 | 6.29 | 6.06 | 6.13 | +1.16% | 0.91 | 0.93% |
| 2025-07-11 | 6.10 | 6.15 | 6.05 | 6.06 | -0.82% | 0.88 | 0.90% |
| 2025-07-10 | 6.02 | 6.11 | 6.01 | 6.11 | +1.66% | 0.68 | 0.71% |
| 2025-07-09 | 6.02 | 6.05 | 5.99 | 6.01 | +0.17% | 0.47 | 0.49% |
| 2025-07-08 | 5.99 | 6.04 | 5.96 | 6.00 | 0.00% | 0.43 | 0.45% |
| 2025-07-07 | 5.92 | 6.01 | 5.92 | 6.00 | +0.67% | 0.34 | 0.36% |
| 2025-07-04 | 5.97 | 6.05 | 5.96 | 5.96 | -0.50% | 0.36 | 0.38% |
| 2025-07-03 | 5.99 | 6.03 | 5.94 | 5.99 | -0.17% | 0.35 | 0.36% |
| 2025-07-02 | 5.89 | 6.02 | 5.89 | 6.00 | +1.87% | 0.54 | 0.57% |
| 2025-07-01 | 5.88 | 5.93 | 5.85 | 5.89 | 0.00% | 0.33 | 0.35% |
| 2025-06-30 | 5.90 | 5.93 | 5.89 | 5.89 | -0.34% | 0.31 | 0.33% |
| 2025-06-27 | 5.85 | 5.95 | 5.85 | 5.91 | +1.37% | 0.57 | 0.61% |
| 2025-06-26 | 5.85 | 5.89 | 5.82 | 5.83 | -0.34% | 0.33 | 0.35% |
| 2025-06-25 | 5.83 | 5.86 | 5.78 | 5.85 | +0.52% | 0.33 | 0.36% |