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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.88 | 5.88 | 5.79 | 5.80 | -1.36% | 0.41 | 0.44% |
| 2025-05-23 | 5.90 | 5.95 | 5.87 | 5.88 | -0.68% | 0.35 | 0.38% |
| 2025-05-22 | 6.00 | 6.02 | 5.92 | 5.92 | -1.66% | 0.38 | 0.41% |
| 2025-05-21 | 5.99 | 6.07 | 5.99 | 6.02 | +0.33% | 0.53 | 0.56% |
| 2025-05-20 | 6.07 | 6.07 | 5.96 | 6.00 | -0.99% | 0.58 | 0.60% |
| 2025-05-19 | 6.13 | 6.18 | 5.98 | 6.06 | -1.14% | 0.89 | 0.93% |
| 2025-05-16 | 5.92 | 6.14 | 5.86 | 6.13 | +3.55% | 0.97 | 1.01% |
| 2025-05-15 | 5.97 | 6.03 | 5.91 | 5.92 | -1.33% | 0.79 | 0.84% |
| 2025-05-14 | 5.88 | 6.01 | 5.87 | 6.00 | +1.46% | 0.99 | 1.01% |
| 2025-05-13 | 5.85 | 6.15 | 5.83 | 5.91 | +1.48% | 0.94 | 0.95% |
| 2025-05-12 | 5.85 | 5.85 | 5.80 | 5.83 | +0.33% | 0.29 | 0.30% |
| 2025-05-09 | 5.85 | 5.94 | 5.79 | 5.81 | -0.33% | 0.47 | 0.48% |
| 2025-05-08 | 5.81 | 5.88 | 5.80 | 5.83 | 0.00% | 0.43 | 0.45% |
| 2025-05-07 | 5.86 | 5.89 | 5.81 | 5.83 | +0.50% | 0.48 | 0.50% |
| 2025-05-06 | 5.82 | 5.87 | 5.77 | 5.80 | +0.17% | 0.52 | 0.54% |