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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.51 | 6.73 | 6.43 | 6.47 | +0.94% | 3.00 | 2.86% |
| 2026-03-20 | 6.45 | 6.55 | 6.34 | 6.41 | -1.69% | 1.65 | 1.61% |
| 2026-03-19 | 6.51 | 6.62 | 6.47 | 6.52 | +1.40% | 1.77 | 1.71% |
| 2026-03-18 | 6.53 | 6.65 | 6.35 | 6.43 | -1.68% | 1.36 | 1.32% |
| 2026-03-17 | 6.60 | 6.74 | 6.48 | 6.54 | -1.51% | 1.46 | 1.39% |
| 2026-03-16 | 6.92 | 6.98 | 6.60 | 6.64 | -3.35% | 1.61 | 1.50% |
| 2026-03-13 | 6.88 | 7.10 | 6.85 | 6.87 | +0.44% | 2.65 | 2.40% |
| 2026-03-12 | 6.67 | 6.93 | 6.60 | 6.84 | +3.64% | 3.02 | 2.80% |
| 2026-03-11 | 6.45 | 6.63 | 6.35 | 6.60 | +2.33% | 2.00 | 1.94% |
| 2026-03-10 | 6.53 | 6.65 | 6.42 | 6.45 | -3.44% | 2.33 | 2.25% |
| 2026-03-09 | 6.88 | 7.06 | 6.68 | 6.68 | +2.93% | 4.09 | 3.75% |
| 2026-03-06 | 6.50 | 6.55 | 6.39 | 6.49 | -1.07% | 1.37 | 1.34% |
| 2026-03-05 | 6.48 | 6.62 | 6.38 | 6.56 | -0.61% | 1.87 | 1.82% |
| 2026-03-04 | 6.60 | 6.65 | 6.32 | 6.60 | -2.51% | 2.87 | 2.77% |
| 2026-03-03 | 6.55 | 6.90 | 6.44 | 6.77 | +4.48% | 4.74 | 4.47% |
| 2026-03-02 | 6.51 | 6.63 | 6.36 | 6.48 | +1.57% | 2.23 | 2.17% |
| 2026-02-27 | 6.22 | 6.40 | 6.19 | 6.38 | +2.57% | 1.44 | 1.43% |
| 2026-02-26 | 6.31 | 6.39 | 6.20 | 6.22 | -1.27% | 1.07 | 1.08% |
| 2026-02-25 | 6.26 | 6.44 | 6.23 | 6.30 | +0.48% | 1.39 | 1.38% |
| 2026-02-24 | 6.06 | 6.29 | 6.06 | 6.27 | +4.15% | 1.42 | 1.44% |