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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.91 | 5.94 | 5.85 | 5.88 | -0.68% | 0.54 | 0.58% |
| 2026-01-15 | 5.88 | 5.92 | 5.86 | 5.92 | +0.68% | 0.54 | 0.58% |
| 2026-01-14 | 5.93 | 5.97 | 5.84 | 5.88 | -1.01% | 0.96 | 1.02% |
| 2026-01-13 | 5.99 | 6.00 | 5.93 | 5.94 | -0.83% | 0.90 | 0.95% |
| 2026-01-12 | 6.03 | 6.05 | 5.97 | 5.99 | -0.50% | 0.96 | 1.01% |
| 2026-01-09 | 5.94 | 6.02 | 5.92 | 6.02 | +0.84% | 0.90 | 0.95% |
| 2026-01-08 | 6.06 | 6.07 | 5.95 | 5.97 | -1.65% | 1.28 | 1.34% |
| 2026-01-07 | 5.91 | 6.08 | 5.84 | 6.07 | +3.58% | 1.80 | 1.90% |
| 2026-01-06 | 5.76 | 5.86 | 5.75 | 5.86 | +1.91% | 0.55 | 0.60% |
| 2026-01-05 | 5.75 | 5.80 | 5.73 | 5.75 | 0.00% | 0.44 | 0.48% |
| 2025-12-31 | 5.78 | 5.79 | 5.75 | 5.75 | -0.35% | 0.29 | 0.32% |
| 2025-12-30 | 5.79 | 5.82 | 5.75 | 5.77 | -0.69% | 0.39 | 0.42% |
| 2025-12-29 | 5.84 | 5.89 | 5.80 | 5.81 | -0.51% | 0.48 | 0.52% |
| 2025-12-26 | 5.79 | 5.86 | 5.79 | 5.84 | +0.52% | 0.47 | 0.51% |
| 2025-12-25 | 5.80 | 5.82 | 5.76 | 5.81 | +0.17% | 0.33 | 0.36% |
| 2025-12-24 | 5.76 | 5.80 | 5.72 | 5.80 | +0.87% | 0.37 | 0.40% |
| 2025-12-23 | 5.80 | 5.81 | 5.73 | 5.75 | -0.86% | 0.40 | 0.44% |
| 2025-12-22 | 5.77 | 5.82 | 5.76 | 5.80 | +0.35% | 0.46 | 0.50% |
| 2025-12-19 | 5.72 | 5.80 | 5.69 | 5.78 | +0.35% | 0.51 | 0.56% |
| 2025-12-18 | 5.76 | 5.78 | 5.71 | 5.76 | +0.52% | 0.68 | 0.74% |