开滦股份( 600997.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.37 | 5.49 | 5.36 | 5.41 | 2.08% | -0.28% | -5.44% | 14,996,000 | 81,360,000 | 69% | 5.43 | 1.01% | 5.42 | -0.55% | 5.47 | -1.55% | 5.72 | -0.50% | -0.51% |  |
| 2021-01-14 | 5.42 | 5.44 | 5.30 | 5.30 | -2.39% | -1.32% | -7.83% | 14,035,800 | 75,393,000 | 61% | 5.37 | -1.41% | 5.45 | -1.04% | 5.55 | -1.87% | 5.75 | -0.76% | -0.44% | |
| 2021-01-13 | 5.51 | 5.55 | 5.37 | 5.43 | -1.81% | -0.33% | -6.28% | 17,382,400 | 94,707,000 | 73% | 5.45 | -1.41% | 5.51 | -2.20% | 5.66 | -1.33% | 5.79 | -0.60% | -0.34% | |
| 2021-01-12 | 5.47 | 5.61 | 5.45 | 5.53 | 1.10% | 0.07% | -5.13% | 13,712,100 | 75,777,000 | 56% | 5.53 | -0.29% | 5.63 | -1.90% | 5.73 | -1.10% | 5.83 | -0.94% | -0.24% | |
| 2021-01-11 | 5.63 | 5.66 | 5.43 | 5.47 | -3.36% | -1.30% | -7.04% | 18,448,800 | 102,236,000 | 69% | 5.54 | -3.70% | 5.74 | -1.51% | 5.80 | -1.43% | 5.88 | -0.61% | -0.05% | |
| 2021-01-08 | 5.82 | 5.88 | 5.63 | 5.66 | -2.75% | -1.65% | -4.39% | 23,971,300 | 137,948,000 | 89% | 5.76 | -1.91% | 5.83 | -0.94% | 5.88 | -0.14% | 5.92 | -0.20% | 0.06% | |
| 2021-01-07 | 5.81 | 6.00 | 5.75 | 5.82 | 0.17% | -0.80% | -1.89% | 25,057,600 | 147,022,000 | 95% | 5.87 | 0.10% | 5.88 | -0.76% | 5.89 | -0.22% | 5.93 | -0.05% | 0.10% | |
| 2021-01-06 | 5.93 | 6.03 | 5.75 | 5.81 | -2.35% | -0.87% | -2.11% | 19,775,100 | 115,901,000 | 75% | 5.86 | -0.85% | 5.93 | 0.37% | 5.90 | -0.02% | 5.94 | -0.20% | 0.14% | |
| 2021-01-05 | 6.03 | 6.07 | 5.83 | 5.95 | -1.33% | 0.66% | 0.05% | 24,412,200 | 144,291,000 | 88% | 5.91 | -1.12% | 5.90 | -0.10% | 5.90 | -0.82% | 5.95 | -0.65% | 0.21% | |
| 2021-01-04 | 5.78 | 6.09 | 5.72 | 6.03 | 5.05% | 0.87% | 0.74% | 32,188,100 | 192,416,000 | 111% | 5.98 | 3.14% | 5.91 | 0.72% | 5.95 | -0.05% | 5.99 | -0.57% | 0.41% | |
| 2020-12-31 | 5.85 | 5.94 | 5.69 | 5.74 | -2.38% | -0.97% | -4.65% | 23,160,400 | 134,231,000 | 70% | 5.80 | -2.28% | 5.87 | -1.99% | 5.96 | -0.24% | 6.02 | 0.22% | 0.77% | |
| 2020-12-30 | 5.80 | 6.07 | 5.75 | 5.88 | 0.68% | -0.86% | -2.11% | 23,584,600 | 139,887,000 | 71% | 5.93 | 0.94% | 5.99 | -0.28% | 5.97 | 0.08% | 6.01 | 0.23% | 0.78% |  |
| 2020-12-29 | 6.14 | 6.14 | 5.75 | 5.84 | -4.58% | -0.61% | -2.55% | 26,254,800 | 154,273,000 | 81% | 5.88 | -3.89% | 6.00 | -0.10% | 5.97 | -0.35% | 5.99 | 0.35% | 0.69% | |
| 2020-12-28 | 6.11 | 6.23 | 6.01 | 6.12 | 0.99% | 0.10% | 2.48% | 33,217,100 | 203,094,000 | 111% | 6.11 | 2.00% | 6.01 | 1.33% | 5.99 | -0.50% | 5.97 | 0.96% | 0.59% | |
| 2020-12-25 | 5.83 | 6.16 | 5.74 | 6.06 | 3.06% | 1.10% | 2.45% | 29,162,700 | 174,804,000 | 102% | 5.99 | 2.01% | 5.93 | -0.02% | 6.02 | -0.86% | 5.92 | 0.48% | 0.41% | |
| 2020-12-24 | 5.97 | 6.01 | 5.79 | 5.88 | 0.34% | 0.07% | -0.12% | 22,396,400 | 131,611,000 | 78% | 5.88 | -0.53% | 5.93 | -2.02% | 6.07 | 0.58% | 5.89 | 0.26% | 0.37% | |
| 2020-12-23 | 5.82 | 6.02 | 5.77 | 5.86 | 1.21% | -0.80% | -0.20% | 25,382,200 | 149,921,000 | 91% | 5.91 | -1.34% | 6.05 | -1.24% | 6.03 | 0.32% | 5.87 | 0.34% | 0.34% | |
| 2020-12-22 | 6.16 | 6.19 | 5.78 | 5.79 | -7.36% | -3.29% | -1.06% | 33,905,500 | 202,978,000 | 126% | 5.99 | -3.61% | 6.13 | 0.99% | 6.01 | 0.94% | 5.85 | 0.48% | 0.25% | |
| 2020-12-21 | 6.29 | 6.30 | 6.10 | 6.25 | -0.32% | 0.63% | 7.31% | 38,455,200 | 238,856,000 | 165% | 6.21 | 0.86% | 6.07 | 2.00% | 5.96 | 2.60% | 5.82 | 1.36% | 0.16% | |
| 2020-12-18 | 5.98 | 6.29 | 5.91 | 6.27 | 7.18% | 1.82% | 9.12% | 62,045,600 | 382,101,000 | 304% | 6.16 | 7.62% | 5.95 | 6.53% | 5.81 | 4.41% | 5.75 | 2.98% | -0.01% | |
| 2020-12-17 | 5.43 | 5.96 | 5.35 | 5.85 | 7.93% | 2.24% | 4.84% | 31,441,800 | 179,909,000 | 190% | 5.72 | 3.98% | 5.59 | 3.54% | 5.56 | 0.67% | 5.58 | 0.34% | -0.30% | |
| 2020-12-16 | 5.42 | 5.60 | 5.41 | 5.42 | 0.00% | -1.51% | -2.54% | 12,669,500 | 69,718,000 | 80% | 5.50 | 2.38% | 5.40 | -1.68% | 5.53 | -0.47% | 5.56 | -0.66% | -0.31% | |
| 2020-12-15 | 5.30 | 5.48 | 5.25 | 5.42 | 2.07% | 0.84% | -3.18% | 15,346,400 | 82,487,000 | 89% | 5.38 | 0.71% | 5.49 | -1.44% | 5.55 | -0.50% | 5.60 | -0.59% | -0.20% | |
| 2020-12-14 | 5.49 | 5.49 | 5.27 | 5.31 | -4.84% | -0.51% | -5.70% | 18,425,200 | 98,327,000 | 106% | 5.34 | -6.06% | 5.57 | -1.59% | 5.58 | -1.05% | 5.63 | -0.85% | -0.11% | |
| 2020-12-11 | 5.75 | 5.83 | 5.53 | 5.58 | -1.06% | -1.78% | -1.74% | 23,122,200 | 131,348,000 | 139% | 5.68 | 0.55% | 5.66 | 0.59% | 5.64 | 0.57% | 5.68 | 0.04% | 0.04% | |
| 2020-12-10 | 5.62 | 5.73 | 5.54 | 5.64 | 0.89% | -0.18% | -0.65% | 19,257,600 | 108,814,000 | 122% | 5.65 | 0.23% | 5.62 | 0.34% | 5.61 | -0.05% | 5.68 | -0.09% | 0.07% | |
| 2020-12-09 | 5.55 | 5.75 | 5.52 | 5.59 | 1.45% | -0.83% | -1.62% | 20,056,300 | 113,049,000 | 131% | 5.64 | 2.16% | 5.61 | 0.92% | 5.61 | -0.99% | 5.68 | -0.53% | 0.12% | |
| 2020-12-08 | 5.53 | 5.58 | 5.47 | 5.51 | -0.54% | -0.14% | -3.54% | 7,015,100 | 38,708,000 | 43% | 5.52 | -1.48% | 5.55 | -1.03% | 5.67 | -0.46% | 5.71 | -0.42% | 0.26% | |
| 2020-12-07 | 5.60 | 5.67 | 5.54 | 5.54 | -0.54% | -1.09% | -3.42% | 9,228,600 | 51,693,000 | 51% | 5.60 | 1.12% | 5.61 | -1.49% | 5.69 | -0.44% | 5.74 | -0.37% | 0.39% | |
| 2020-12-04 | 5.61 | 5.62 | 5.48 | 5.57 | 0.00% | 0.56% | -3.25% | 12,318,000 | 68,229,000 | 58% | 5.54 | -2.28% | 5.70 | -0.75% | 5.72 | -0.28% | 5.76 | 0.16% | 0.56% | | |
|
