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
2026-06-18	41.88	41.26	-0.60	-1.43%	41.26	42.55	544116	226859	0.33%
2026-06-17	42.65	41.86	-0.66	-1.55%	41.59	42.71	503545	211074	0.31%
2026-06-16	43.14	42.52	-0.87	-2.01%	42.12	43.20	656871	279399	0.40%
2026-06-15	45.60	43.39	-2.75	-5.96%	43.11	45.60	898193	393919	0.54%
2026-06-12	46.99	46.14	-1.15	-2.43%	45.80	47.00	946837	436521	0.57%
2026-06-11	47.90	47.29	-0.22	-0.46%	47.04	48.33	281183	133407	0.17%
2026-06-10	48.75	47.51	-1.47	-3.00%	47.41	48.80	340919	163471	0.21%
2026-06-09	49.50	48.98	-1.78	-3.51%	48.56	50.30	383146	187722	0.23%
2026-06-08	48.57	50.76	2.24	4.62%	48.33	51.18	552636	276835	0.34%
2026-06-05	48.75	48.52	-0.50	-1.02%	48.52	49.80	358227	175685	0.22%
2026-06-04	48.56	49.02	0.17	0.35%	48.51	49.80	379687	186993	0.23%
2026-06-03	47.78	48.85	0.61	1.26%	47.66	49.18	412752	200007	0.25%
2026-06-02	48.70	48.24	-0.76	-1.55%	47.70	50.16	566863	276114	0.34%
2026-06-01	47.00	49.00	2.08	4.43%	47.00	49.01	576751	279207	0.35%
2026-05-29	46.01	46.92	0.77	1.67%	45.90	47.89	584495	275669	0.35%
2026-05-28	45.80	46.15	0.05	0.11%	45.60	46.87	325109	150425	0.20%
2026-05-27	44.85	46.10	1.30	2.90%	44.24	46.23	397446	179378	0.24%
2026-05-26	44.75	44.80	0.02	0.04%	44.35	45.10	364562	163332	0.22%
2026-05-25	45.48	44.78	-0.20	-0.44%	44.72	46.98	543124	247904	0.33%
2026-05-22	45.26	44.98	-0.28	-0.62%	44.70	45.49	274673	124123	0.17%
2026-05-21	45.79	45.26	-0.74	-1.61%	45.00	45.79	252644	114602	0.15%
2026-05-20	46.15	46.00	-0.07	-0.15%	46.00	46.97	304957	141515	0.18%
2026-05-19	45.85	46.07	0.22	0.48%	45.57	46.60	359079	165908	0.22%
2026-05-18	45.95	45.85	0.15	0.33%	45.26	46.18	368307	168573	0.22%
2026-05-15	45.16	45.70	0.53	1.17%	44.77	45.90	406673	185279	0.25%
2026-05-14	44.81	45.17	0.37	0.83%	44.53	45.40	343917	154663	0.21%
2026-05-13	45.25	44.80	-0.40	-0.88%	44.65	45.38	245975	110575	0.15%
2026-05-12	45.17	45.20	0.03	0.07%	44.94	45.38	242518	109462	0.15%
2026-05-11	45.18	45.17	-0.01	-0.02%	44.75	45.38	308770	139177	0.19%
2026-05-08	45.53	45.18	-0.41	-0.90%	45.13	45.89	285197	129506	0.17%
2026-05-07	47.50	45.59	-2.14	-4.48%	45.50	47.50	497080	229034	0.30%
2026-05-06	47.60	47.73	-0.27	-0.56%	46.67	47.99	308231	145905	0.19%
2026-04-30	48.10	48.00	0.02	0.04%	47.52	48.18	305251	146103	0.19%
2026-04-29	48.16	47.98	-0.17	-0.35%	47.77	48.70	338646	162928	0.21%
2026-04-28	46.76	48.15	1.37	2.93%	46.57	48.30	408840	195132	0.25%
2026-04-27	46.50	46.78	-0.41	-0.87%	46.32	47.17	266005	124302	0.16%
2026-04-24	46.99	47.19	0.21	0.45%	46.66	47.55	345475	162841	0.21%
2026-04-23	45.88	46.98	1.11	2.42%	45.45	47.25	419952	194977	0.25%
2026-04-22	45.98	45.87	-0.11	-0.24%	45.80	46.80	356676	164889	0.22%
2026-04-21	45.23	45.98	0.75	1.66%	45.22	46.16	289871	132831	0.18%
2026-04-20	45.60	45.23	-0.32	-0.70%	45.16	45.74	224465	101755	0.14%
2026-04-17	45.55	45.55	0.02	0.04%	45.33	45.69	214783	97782	0.13%
2026-04-16	45.82	45.53	-0.30	-0.65%	45.35	46.07	275144	125571	0.17%
2026-04-15	45.21	45.83	0.17	0.37%	45.00	46.01	282062	128540	0.17%
2026-04-14	46.11	45.66	-0.66	-1.42%	45.42	46.22	301577	137703	0.18%
2026-04-13	46.70	46.32	-0.06	-0.13%	46.08	46.70	232870	107898	0.14%
2026-04-10	46.50	46.38	-0.41	-0.88%	46.10	46.63	256774	118946	0.16%
2026-04-09	46.80	46.79	0.03	0.06%	46.58	47.30	222418	104181	0.13%
2026-04-08	47.45	46.76	-1.66	-3.43%	46.13	47.49	502729	234427	0.30%
2026-04-07	47.58	48.42	0.84	1.77%	47.22	48.59	264360	127079	0.16%
2026-04-03	47.70	47.58	-0.11	-0.23%	47.03	47.88	213241	101174	0.13%
2026-04-02	46.68	47.69	1.07	2.30%	46.68	47.90	322374	153123	0.20%
2026-04-01	46.33	46.62	-0.13	-0.28%	45.87	47.48	335887	157364	0.20%
2026-03-31	47.73	46.75	-1.07	-2.24%	46.60	48.19	391121	184192	0.24%
2026-03-30	47.89	47.82	0.32	0.67%	47.62	48.43	281265	134975	0.17%
2026-03-27	47.56	47.50	-0.19	-0.40%	47.18	48.03	225465	107094	0.14%
2026-03-26	47.13	47.69	0.44	0.93%	47.05	47.98	359226	170756	0.22%
2026-03-25	47.48	47.25	-1.23	-2.54%	46.60	47.50	579111	272097	0.35%
2026-03-24	48.63	48.48	-1.02	-2.06%	47.90	49.29	465628	225862	0.28%
2026-03-23	50.23	49.50	-0.05	-0.10%	48.80	50.38	735948	363638	0.45%
2026-03-20	48.61	49.55	0.08	0.16%	48.31	49.78	437423	215883	0.27%
2026-03-19	48.00	49.47	1.99	4.19%	47.65	49.90	558452	273821	0.34%
2026-03-18	47.74	47.48	-0.26	-0.54%	46.72	48.30	321139	152153	0.19%
2026-03-17	48.01	47.74	-0.75	-1.55%	47.21	48.65	375142	179639	0.23%
2026-03-16	49.11	48.49	-0.43	-0.88%	47.90	49.33	319344	155070	0.19%
2026-03-13	49.41	48.92	-0.34	-0.69%	48.43	49.68	395521	193656	0.24%
2026-03-12	48.25	49.26	1.43	2.99%	47.70	49.80	569225	279323	0.35%