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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.24 | 7.30 | 7.17 | 7.20 | -0.69% | 0.74 | 0.64% |
| 2025-10-21 | 7.24 | 7.28 | 7.10 | 7.25 | -0.68% | 1.07 | 0.93% |
| 2025-10-20 | 7.24 | 7.30 | 7.10 | 7.30 | +1.81% | 1.41 | 1.23% |
| 2025-10-17 | 7.21 | 7.24 | 7.12 | 7.17 | -0.83% | 0.94 | 0.82% |
| 2025-10-16 | 7.17 | 7.27 | 7.13 | 7.23 | +0.70% | 1.09 | 0.95% |
| 2025-10-15 | 7.19 | 7.28 | 7.10 | 7.18 | -0.14% | 1.10 | 0.96% |
| 2025-10-14 | 7.08 | 7.24 | 7.03 | 7.19 | +2.13% | 1.29 | 1.14% |
| 2025-10-13 | 6.98 | 7.10 | 6.92 | 7.04 | -1.81% | 1.04 | 0.93% |
| 2025-10-10 | 6.99 | 7.21 | 6.96 | 7.17 | +1.56% | 1.20 | 1.06% |
| 2025-10-09 | 6.79 | 7.07 | 6.75 | 7.06 | +4.59% | 1.25 | 1.13% |
| 2025-09-30 | 6.74 | 6.80 | 6.70 | 6.75 | 0.00% | 0.45 | 0.42% |
| 2025-09-29 | 6.72 | 6.75 | 6.60 | 6.75 | +0.90% | 0.64 | 0.61% |
| 2025-09-26 | 6.64 | 6.72 | 6.61 | 6.69 | +0.60% | 0.43 | 0.41% |
| 2025-09-25 | 6.64 | 6.73 | 6.59 | 6.65 | -0.30% | 0.54 | 0.51% |
| 2025-09-24 | 6.70 | 6.79 | 6.55 | 6.67 | -0.89% | 0.57 | 0.54% |
| 2025-09-23 | 6.76 | 6.76 | 6.60 | 6.73 | -0.30% | 0.61 | 0.57% |
| 2025-09-22 | 6.69 | 6.76 | 6.66 | 6.75 | +1.20% | 0.64 | 0.60% |
| 2025-09-19 | 6.65 | 6.70 | 6.59 | 6.67 | +0.91% | 0.54 | 0.51% |
| 2025-09-18 | 6.78 | 6.79 | 6.57 | 6.61 | -2.22% | 0.71 | 0.67% |
| 2025-09-17 | 6.81 | 6.84 | 6.73 | 6.76 | -0.88% | 0.65 | 0.61% |