中国神华 (601088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	38.17	37.56	-0.60	-1.57%	37.54	38.42	244398	92364	0.15%
2025-07-31	38.28	38.16	-0.34	-0.88%	37.60	38.30	351497	133206	0.21%
2025-07-30	38.01	38.50	0.68	1.80%	37.88	38.90	329797	126863	0.20%
2025-07-29	37.70	37.82	0.02	0.05%	37.68	37.97	178729	67631	0.11%
2025-07-28	38.23	37.80	-0.63	-1.64%	37.74	38.24	295034	111878	0.18%
2025-07-25	38.82	38.43	-0.39	-1.00%	38.36	38.91	234304	90460	0.14%
2025-07-24	38.83	38.82	0.00	0.00%	38.34	39.18	391504	151749	0.24%
2025-07-23	39.68	38.82	-0.66	-1.67%	38.71	40.18	509400	199534	0.31%
2025-07-22	37.77	39.48	1.71	4.53%	37.58	39.99	745186	290630	0.45%
2025-07-21	37.51	37.77	0.37	0.99%	37.37	37.84	257130	96806	0.16%
2025-07-18	37.24	37.40	0.27	0.73%	37.23	37.58	207788	77784	0.13%
2025-07-17	37.27	37.13	-0.15	-0.40%	36.97	37.34	172185	63848	0.10%
2025-07-16	37.48	37.28	-0.19	-0.51%	37.20	37.55	151482	56510	0.09%
2025-07-15	37.47	37.47	0.05	0.13%	37.25	37.94	262273	98563	0.16%
2025-07-14	37.06	37.42	0.62	1.68%	37.06	37.98	514914	193550	0.31%
2025-07-11	37.46	36.80	-0.66	-1.76%	36.80	37.77	433798	162315	0.26%
2025-07-10	37.64	37.46	-0.04	-0.11%	37.41	37.73	235447	88346	0.14%
2025-07-09	37.72	37.50	-0.22	-0.58%	37.50	37.93	209201	78978	0.13%
2025-07-08	37.75	37.72	0.02	0.05%	37.50	37.85	201887	76034	0.12%
2025-07-07	38.79	37.70	-1.09	-2.81%	37.57	38.79	461567	174710	0.28%
2025-07-04	40.40	41.05	0.65	1.61%	40.40	41.18	302941	123918	0.18%
2025-07-03	41.69	40.40	-1.14	-2.74%	40.33	41.70	286023	116494	0.17%
2025-07-02	40.94	41.54	0.60	1.47%	40.81	41.55	223335	92149	0.14%
2025-07-01	40.55	40.94	0.40	0.99%	40.30	41.05	200369	81794	0.12%
2025-06-30	39.93	40.54	0.61	1.53%	39.89	40.71	292145	118146	0.18%
2025-06-27	39.98	39.93	-0.11	-0.27%	39.79	40.18	243658	97404	0.15%
2025-06-26	40.15	40.04	-0.11	-0.27%	39.84	40.30	245629	98480	0.15%
2025-06-25	39.86	40.15	0.30	0.75%	39.63	40.20	216169	86328	0.13%
2025-06-24	39.80	39.85	0.00	0.00%	39.68	40.01	244854	97611	0.15%
2025-06-23	39.49	39.85	0.41	1.04%	39.20	39.98	212871	84425	0.13%
2025-06-20	39.38	39.44	0.05	0.13%	39.25	39.67	209680	82775	0.13%
2025-06-19	39.09	39.39	0.17	0.43%	38.73	39.46	291212	113992	0.18%
2025-06-18	39.53	39.22	-0.28	-0.71%	39.15	39.75	183772	72399	0.11%
2025-06-17	39.04	39.50	0.46	1.18%	38.76	39.57	250436	98405	0.15%
2025-06-16	39.25	39.04	-0.22	-0.56%	38.71	39.25	236710	92210	0.14%
2025-06-13	39.22	39.26	0.24	0.62%	38.97	39.37	277292	108613	0.17%
2025-06-12	39.75	39.02	-0.68	-1.71%	38.98	39.93	327840	128682	0.20%
2025-06-11	39.59	39.70	0.05	0.13%	39.55	39.93	208016	82776	0.13%
2025-06-10	39.60	39.65	0.15	0.38%	39.40	39.74	227565	90165	0.14%
2025-06-09	39.50	39.50	-0.04	-0.10%	39.25	39.71	182015	71978	0.11%
2025-06-06	39.31	39.54	0.24	0.61%	39.12	39.67	211295	83382	0.13%
2025-06-05	39.33	39.30	0.01	0.03%	39.24	39.97	185654	73277	0.11%
2025-06-04	39.24	39.29	0.12	0.31%	38.91	39.32	215021	84196	0.13%
2025-06-03	39.24	39.17	-0.39	-0.99%	38.91	39.50	279804	109550	0.17%
2025-05-30	39.78	39.56	-0.23	-0.58%	39.56	40.23	166103	66017	0.10%
2025-05-29	39.82	39.79	-0.02	-0.05%	39.63	39.97	158213	63010	0.10%
2025-05-28	39.53	39.81	0.29	0.73%	39.30	40.13	148282	59079	0.09%
2025-05-27	39.71	39.52	-0.11	-0.28%	39.52	40.05	166516	66141	0.10%
2025-05-26	39.70	39.63	-0.07	-0.18%	39.44	40.04	184960	73312	0.11%
2025-05-23	40.28	39.70	-0.70	-1.73%	39.53	40.53	229595	91614	0.14%
2025-05-22	39.96	40.40	0.30	0.75%	39.90	40.55	194927	78606	0.12%
2025-05-21	39.23	40.10	0.95	2.43%	39.22	40.40	331941	132873	0.20%
2025-05-20	39.22	39.15	-0.03	-0.08%	39.03	39.45	146983	57588	0.09%
2025-05-19	39.46	39.18	-0.28	-0.71%	39.17	39.88	175074	68993	0.11%
2025-05-16	39.95	39.46	-0.60	-1.50%	39.31	40.19	251467	99411	0.15%
2025-05-15	39.35	40.06	0.78	1.99%	39.34	40.07	340840	135981	0.21%
2025-05-14	39.10	39.28	0.23	0.59%	38.96	39.45	205271	80518	0.12%
2025-05-13	38.62	39.05	0.49	1.27%	38.38	39.26	288845	112678	0.18%
2025-05-12	38.85	38.56	-0.28	-0.72%	38.42	38.89	278268	107355	0.17%
2025-05-09	38.49	38.84	0.29	0.75%	38.48	39.10	225716	87597	0.14%
2025-05-08	38.48	38.55	-0.23	-0.59%	38.41	38.89	161938	62631	0.10%
2025-05-07	39.35	38.78	0.43	1.12%	38.20	39.35	227501	87591	0.14%
2025-05-06	38.50	38.35	0.05	0.13%	37.91	38.50	212633	81225	0.13%
2025-04-30	38.20	38.30	0.03	0.08%	37.75	38.58	222598	85077	0.13%
2025-04-29	37.85	38.27	0.27	0.71%	37.74	38.28	211368	80432	0.13%
2025-04-28	37.96	38.00	-0.68	-1.76%	37.09	38.33	464877	175652	0.28%
2025-04-25	38.81	38.68	-0.26	-0.67%	38.40	38.85	247435	95407	0.15%
2025-04-24	38.50	38.94	0.40	1.04%	38.45	39.02	236946	92134	0.14%