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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.15 | 6.18 | 6.01 | 6.02 | -2.59% | 1.11 | 1.15% |
| 2026-02-12 | 6.26 | 6.32 | 6.17 | 6.18 | -1.44% | 1.07 | 1.09% |
| 2026-02-11 | 6.26 | 6.34 | 6.17 | 6.27 | +0.16% | 0.99 | 1.00% |
| 2026-02-10 | 6.26 | 6.30 | 6.14 | 6.26 | -0.48% | 1.04 | 1.05% |
| 2026-02-09 | 6.27 | 6.30 | 6.20 | 6.29 | +0.96% | 1.30 | 1.31% |
| 2026-02-06 | 6.20 | 6.30 | 6.17 | 6.23 | -0.48% | 1.32 | 1.34% |
| 2026-02-05 | 6.40 | 6.40 | 6.23 | 6.26 | -4.57% | 2.67 | 2.67% |
| 2026-02-04 | 5.98 | 6.56 | 5.98 | 6.56 | +10.07% | 3.27 | 3.26% |
| 2026-02-03 | 5.95 | 6.03 | 5.91 | 5.96 | +0.68% | 0.96 | 1.01% |
| 2026-02-02 | 6.28 | 6.33 | 5.92 | 5.92 | -6.62% | 2.09 | 2.17% |
| 2026-01-30 | 6.26 | 6.51 | 6.25 | 6.34 | +1.28% | 2.66 | 2.63% |
| 2026-01-29 | 6.18 | 6.32 | 6.13 | 6.26 | +1.29% | 2.34 | 2.37% |
| 2026-01-28 | 5.86 | 6.18 | 5.86 | 6.18 | +5.46% | 2.29 | 2.38% |
| 2026-01-27 | 6.00 | 6.01 | 5.82 | 5.86 | -2.98% | 1.00 | 1.07% |
| 2026-01-26 | 5.95 | 6.05 | 5.89 | 6.04 | -0.17% | 1.25 | 1.32% |
| 2026-01-23 | 6.03 | 6.06 | 6.00 | 6.05 | +0.17% | 0.68 | 0.71% |
| 2026-01-22 | 5.93 | 6.06 | 5.92 | 6.04 | +1.51% | 1.14 | 1.19% |
| 2026-01-21 | 6.00 | 6.00 | 5.92 | 5.95 | -0.83% | 0.66 | 0.70% |
| 2026-01-20 | 5.97 | 6.01 | 5.93 | 6.00 | +0.67% | 0.86 | 0.90% |
| 2026-01-19 | 5.86 | 5.97 | 5.85 | 5.96 | +1.36% | 0.65 | 0.69% |