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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.80 | 5.83 | 5.76 | 5.82 | 0.00% | 0.31 | 0.34% |
| 2025-06-23 | 5.78 | 5.86 | 5.73 | 5.82 | +1.93% | 0.47 | 0.51% |
| 2025-06-20 | 5.78 | 5.80 | 5.71 | 5.71 | -0.87% | 0.30 | 0.33% |
| 2025-06-19 | 5.84 | 5.84 | 5.73 | 5.76 | -1.37% | 0.40 | 0.43% |
| 2025-06-18 | 5.84 | 5.87 | 5.79 | 5.84 | -0.34% | 0.32 | 0.35% |
| 2025-06-17 | 5.86 | 5.87 | 5.81 | 5.86 | 0.00% | 0.49 | 0.53% |
| 2025-06-16 | 5.83 | 5.89 | 5.81 | 5.86 | +1.21% | 0.43 | 0.46% |
| 2025-06-13 | 5.80 | 5.84 | 5.78 | 5.79 | -0.17% | 0.47 | 0.51% |
| 2025-06-12 | 5.81 | 5.82 | 5.77 | 5.80 | -0.17% | 0.32 | 0.35% |
| 2025-06-11 | 5.76 | 5.85 | 5.76 | 5.81 | +0.69% | 0.39 | 0.42% |
| 2025-06-10 | 5.77 | 5.80 | 5.71 | 5.77 | 0.00% | 0.35 | 0.38% |
| 2025-06-09 | 5.72 | 5.80 | 5.70 | 5.77 | +0.70% | 0.35 | 0.38% |
| 2025-06-06 | 5.73 | 5.77 | 5.72 | 5.73 | +0.35% | 0.31 | 0.34% |
| 2025-06-05 | 5.73 | 5.76 | 5.68 | 5.71 | -0.52% | 0.27 | 0.30% |
| 2025-06-04 | 5.68 | 5.75 | 5.67 | 5.74 | +1.06% | 0.37 | 0.41% |
| 2025-06-03 | 5.70 | 5.74 | 5.62 | 5.68 | -1.05% | 0.52 | 0.58% |
| 2025-05-30 | 5.84 | 5.84 | 5.73 | 5.74 | -1.54% | 0.40 | 0.44% |
| 2025-05-29 | 5.79 | 5.85 | 5.78 | 5.83 | +0.52% | 0.24 | 0.26% |
| 2025-05-28 | 5.78 | 5.81 | 5.76 | 5.80 | +0.17% | 0.25 | 0.27% |
| 2025-05-27 | 5.81 | 5.81 | 5.71 | 5.79 | -0.17% | 0.38 | 0.42% |