Kailuan Energy Chemical
开滦股份 SH600997 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.49
-0.11
-1.96%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.55
High
5.58
Low
5.41
Prev close
5.60
Amplitude
3.04%
Volume
18.1M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
5.46
MA10
5.23
MA20
5.16
MA60
5.36
Kailuan Energy Chemical
SH600997
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
Fund flow
As of 2026-11-05Net main flow today
-3.35M
Net main flow, 5 days
+111.53M
Net main flow, 10 days
+110.01M
Super-large orders +592.96K · Large orders -3.94M · Net main ratio -3.39%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 5.55 | 5.58 | 5.41 | 5.49 | 18M |
| 2 | 2026-11-04 | 5.45 | 5.68 | 5.41 | 5.60 | 25M |
| 3 | 2026-11-03 | 5.33 | 5.52 | 5.22 | 5.44 | 28M |
| 4 | 2026-11-02 | 5.43 | 5.71 | 5.34 | 5.36 | 44M |
| 5 | 2026-10-30 | 5.39 | 5.57 | 5.10 | 5.43 | 52M |
| 6 | 2026-10-29 | 5.28 | 5.39 | 5.12 | 5.39 | 31M |
| 7 | 2026-10-28 | 4.87 | 4.95 | 4.86 | 4.90 | 9M |
| 8 | 2026-10-27 | 4.95 | 4.96 | 4.85 | 4.87 | 9M |
| 9 | 2026-10-26 | 4.83 | 4.93 | 4.82 | 4.92 | 8M |
| 10 | 2026-10-23 | 4.84 | 4.88 | 4.72 | 4.85 | 10M |
| 11 | 2026-10-22 | 4.96 | 4.98 | 4.84 | 4.84 | 9M |
| 12 | 2026-10-21 | 4.97 | 5.04 | 4.94 | 4.98 | 7M |
52W
Data range
4.61
32.4%
7.33
High/low over the last 250 trading days, and where the price sits.
← Stocks