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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.66 | 5.77 | 5.66 | 5.74 | +0.88% | 0.59 | 0.65% |
| 2026-04-20 | 5.67 | 5.73 | 5.60 | 5.69 | +0.53% | 0.59 | 0.66% |
| 2026-04-17 | 5.74 | 5.75 | 5.62 | 5.66 | -1.57% | 0.68 | 0.75% |
| 2026-04-16 | 5.72 | 5.77 | 5.70 | 5.75 | +0.70% | 0.48 | 0.53% |
| 2026-04-15 | 5.73 | 5.75 | 5.66 | 5.71 | -0.70% | 0.56 | 0.62% |
| 2026-04-14 | 5.83 | 5.84 | 5.69 | 5.75 | -1.54% | 0.73 | 0.80% |
| 2026-04-13 | 5.85 | 5.89 | 5.78 | 5.84 | +0.34% | 0.73 | 0.79% |
| 2026-04-10 | 5.78 | 5.91 | 5.76 | 5.82 | +0.52% | 0.71 | 0.76% |
| 2026-04-09 | 5.91 | 5.92 | 5.77 | 5.79 | -2.03% | 0.85 | 0.92% |
| 2026-04-08 | 5.87 | 5.92 | 5.81 | 5.91 | -1.00% | 1.16 | 1.24% |
| 2026-04-07 | 5.81 | 6.00 | 5.73 | 5.97 | +2.75% | 0.99 | 1.05% |
| 2026-04-03 | 6.10 | 6.10 | 5.76 | 5.81 | -4.44% | 1.19 | 1.29% |
| 2026-04-02 | 6.08 | 6.19 | 6.03 | 6.08 | +0.16% | 0.90 | 0.93% |
| 2026-04-01 | 6.21 | 6.22 | 6.07 | 6.07 | -2.10% | 1.64 | 1.69% |
| 2026-03-31 | 6.56 | 6.62 | 6.18 | 6.20 | -7.05% | 2.26 | 2.24% |
| 2026-03-30 | 6.71 | 6.87 | 6.53 | 6.67 | +0.15% | 1.92 | 1.81% |
| 2026-03-27 | 6.62 | 6.72 | 6.53 | 6.66 | -0.60% | 1.69 | 1.61% |
| 2026-03-26 | 6.62 | 6.75 | 6.54 | 6.70 | +0.30% | 1.88 | 1.78% |
| 2026-03-25 | 6.50 | 6.74 | 6.24 | 6.68 | +1.06% | 2.28 | 2.20% |
| 2026-03-24 | 6.43 | 6.65 | 6.38 | 6.61 | +2.16% | 2.39 | 2.30% |