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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.71 | 5.76 | 5.68 | 5.73 | +0.17% | 0.57 | 0.62% |
| 2025-12-16 | 5.72 | 5.74 | 5.66 | 5.72 | 0.00% | 0.62 | 0.68% |
| 2025-12-15 | 5.74 | 5.79 | 5.71 | 5.72 | -1.72% | 0.85 | 0.93% |
| 2025-12-12 | 5.80 | 5.83 | 5.69 | 5.82 | +0.52% | 1.31 | 1.43% |
| 2025-12-11 | 5.92 | 5.93 | 5.77 | 5.79 | -2.20% | 0.92 | 0.99% |
| 2025-12-10 | 5.97 | 6.00 | 5.90 | 5.92 | -0.84% | 0.68 | 0.72% |
| 2025-12-09 | 6.09 | 6.13 | 5.97 | 5.97 | -2.13% | 0.50 | 0.53% |
| 2025-12-08 | 6.18 | 6.18 | 6.10 | 6.10 | -0.97% | 0.47 | 0.48% |
| 2025-12-05 | 6.12 | 6.17 | 6.08 | 6.16 | +0.82% | 0.36 | 0.37% |
| 2025-12-04 | 6.16 | 6.17 | 6.11 | 6.11 | -1.13% | 0.34 | 0.35% |
| 2025-12-03 | 6.16 | 6.20 | 6.12 | 6.18 | +0.32% | 0.42 | 0.43% |
| 2025-12-02 | 6.12 | 6.19 | 6.09 | 6.16 | +0.49% | 0.61 | 0.63% |
| 2025-12-01 | 6.20 | 6.22 | 6.10 | 6.13 | -1.13% | 0.78 | 0.80% |
| 2025-11-28 | 6.16 | 6.22 | 6.10 | 6.20 | +0.65% | 0.42 | 0.43% |
| 2025-11-27 | 6.17 | 6.20 | 6.13 | 6.16 | -0.16% | 0.46 | 0.47% |
| 2025-11-26 | 6.11 | 6.20 | 6.10 | 6.17 | +0.82% | 0.50 | 0.51% |
| 2025-11-25 | 6.17 | 6.17 | 6.10 | 6.12 | -0.16% | 0.50 | 0.52% |
| 2025-11-24 | 6.15 | 6.22 | 6.08 | 6.13 | +0.16% | 0.54 | 0.55% |
| 2025-11-21 | 6.34 | 6.34 | 6.11 | 6.12 | -3.01% | 0.77 | 0.79% |
| 2025-11-20 | 6.37 | 6.40 | 6.30 | 6.31 | -0.79% | 0.53 | 0.52% |