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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.86 | 6.95 | 6.78 | 6.82 | +0.44% | 0.67 | 0.62% |
| 2025-09-15 | 6.83 | 6.83 | 6.73 | 6.79 | -0.44% | 0.59 | 0.55% |
| 2025-09-12 | 6.79 | 6.85 | 6.73 | 6.82 | +0.29% | 0.68 | 0.63% |
| 2025-09-11 | 6.73 | 6.81 | 6.73 | 6.80 | +0.44% | 0.58 | 0.54% |
| 2025-09-10 | 6.78 | 6.80 | 6.72 | 6.77 | -0.15% | 0.54 | 0.50% |
| 2025-09-09 | 6.70 | 6.80 | 6.64 | 6.78 | +1.65% | 0.77 | 0.72% |
| 2025-09-08 | 6.74 | 6.75 | 6.65 | 6.67 | -1.04% | 0.79 | 0.74% |
| 2025-09-05 | 6.68 | 6.76 | 6.61 | 6.74 | +0.60% | 0.85 | 0.80% |
| 2025-09-04 | 6.74 | 6.79 | 6.60 | 6.70 | -0.45% | 1.02 | 0.96% |
| 2025-09-03 | 6.71 | 6.79 | 6.63 | 6.73 | +0.30% | 0.82 | 0.77% |
| 2025-09-02 | 6.68 | 6.75 | 6.61 | 6.71 | +0.30% | 0.82 | 0.77% |
| 2025-09-01 | 6.56 | 6.75 | 6.49 | 6.69 | +2.45% | 1.30 | 1.23% |
| 2025-08-29 | 6.48 | 6.64 | 6.45 | 6.53 | -0.31% | 1.44 | 1.39% |
| 2025-08-28 | 6.52 | 6.82 | 6.45 | 6.55 | +2.99% | 2.04 | 1.94% |
| 2025-08-27 | 6.40 | 6.47 | 6.35 | 6.36 | -1.09% | 0.77 | 0.76% |
| 2025-08-26 | 6.52 | 6.52 | 6.42 | 6.43 | -0.16% | 0.76 | 0.74% |
| 2025-08-25 | 6.39 | 6.51 | 6.37 | 6.44 | +1.74% | 1.15 | 1.12% |
| 2025-08-22 | 6.33 | 6.36 | 6.25 | 6.33 | 0.00% | 0.53 | 0.53% |
| 2025-08-21 | 6.30 | 6.36 | 6.29 | 6.33 | +0.16% | 0.46 | 0.46% |
| 2025-08-20 | 6.25 | 6.33 | 6.23 | 6.32 | +0.80% | 0.36 | 0.36% |