开滦股份 sh.600997
5.42
+2.65%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.37 | 6.40 | 6.30 | 6.31 | -0.79% | 0.53 | 0.52% |
| 2025-11-19 | 6.40 | 6.44 | 6.33 | 6.36 | -0.62% | 0.52 | 0.51% |
| 2025-11-18 | 6.62 | 6.64 | 6.39 | 6.40 | -4.05% | 0.98 | 0.95% |
| 2025-11-17 | 6.64 | 6.69 | 6.57 | 6.67 | +0.30% | 0.75 | 0.71% |
| 2025-11-14 | 6.70 | 6.74 | 6.64 | 6.65 | -0.89% | 0.60 | 0.57% |
| 2025-11-13 | 6.65 | 6.72 | 6.59 | 6.71 | +1.36% | 0.71 | 0.68% |
| 2025-11-12 | 6.65 | 6.69 | 6.60 | 6.62 | -0.75% | 0.57 | 0.54% |
| 2025-11-11 | 6.68 | 6.70 | 6.56 | 6.67 | -0.45% | 0.74 | 0.70% |
| 2025-11-10 | 6.73 | 6.77 | 6.67 | 6.70 | -0.45% | 0.81 | 0.76% |
| 2025-11-07 | 6.66 | 6.75 | 6.60 | 6.73 | +1.05% | 1.01 | 0.95% |
| 2025-11-06 | 6.60 | 6.69 | 6.56 | 6.66 | +0.76% | 1.08 | 1.03% |
| 2025-11-05 | 6.48 | 6.66 | 6.44 | 6.61 | +1.54% | 1.33 | 1.27% |
| 2025-11-04 | 6.51 | 6.55 | 6.45 | 6.51 | 0.00% | 1.00 | 0.97% |
| 2025-11-03 | 6.54 | 6.59 | 6.43 | 6.51 | -0.31% | 1.25 | 1.21% |
| 2025-10-31 | 6.62 | 6.67 | 6.52 | 6.53 | -1.51% | 1.11 | 1.06% |
| 2025-10-30 | 7.07 | 7.07 | 6.57 | 6.63 | -9.18% | 2.58 | 2.40% |
| 2025-10-29 | 7.18 | 7.32 | 7.12 | 7.30 | +2.24% | 0.89 | 0.78% |
| 2025-10-28 | 7.20 | 7.25 | 7.10 | 7.14 | -1.24% | 0.70 | 0.62% |
| 2025-10-27 | 7.28 | 7.35 | 7.16 | 7.23 | 0.00% | 1.09 | 0.94% |
| 2025-10-24 | 7.28 | 7.29 | 7.09 | 7.23 | -3.34% | 1.40 | 1.23% |