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
2025-12-16	39.90	40.17	0.26	0.65%	39.52	40.21	230113	91851	0.14%
2025-12-15	40.00	39.91	-0.09	-0.23%	39.89	40.26	170979	68531	0.10%
2025-12-12	40.17	40.00	-0.31	-0.77%	39.83	40.29	262758	105051	0.16%
2025-12-11	40.47	40.31	0.13	0.32%	40.04	40.67	173344	69801	0.11%
2025-12-10	40.47	40.18	-0.30	-0.74%	40.02	40.47	168461	67785	0.10%
2025-12-09	41.00	40.48	-0.42	-1.03%	40.40	41.13	162385	66077	0.10%
2025-12-08	41.49	40.90	-0.63	-1.52%	40.58	41.49	237398	97049	0.14%
2025-12-05	41.60	41.53	-0.22	-0.53%	41.31	41.75	139097	57764	0.08%
2025-12-04	41.60	41.75	0.11	0.26%	41.51	42.22	167043	69880	0.10%
2025-12-03	41.48	41.64	0.04	0.10%	41.30	41.92	167481	69792	0.10%
2025-12-02	41.40	41.60	0.26	0.63%	41.04	41.75	194337	80618	0.12%
2025-12-01	41.14	41.34	0.20	0.49%	40.90	41.37	175652	72274	0.11%
2025-11-28	41.28	41.14	-0.31	-0.75%	41.10	41.39	141934	58488	0.09%
2025-11-27	41.01	41.45	0.45	1.10%	40.79	41.45	140562	57966	0.09%
2025-11-26	41.21	41.00	-0.20	-0.49%	40.99	41.49	166049	68332	0.10%
2025-11-25	41.50	41.20	0.00	0.00%	40.95	41.55	214540	88320	0.13%
2025-11-24	42.28	41.20	-0.87	-2.07%	41.12	42.34	292889	121426	0.18%
2025-11-21	42.50	42.07	0.07	0.17%	41.59	42.55	279435	117272	0.17%
2025-11-20	42.31	42.00	-0.52	-1.22%	41.91	42.81	140730	59629	0.09%
2025-11-19	41.85	42.52	0.61	1.46%	41.66	42.76	176676	74791	0.11%
2025-11-18	42.24	41.91	-0.49	-1.16%	41.85	42.58	176418	74197	0.11%
2025-11-17	42.06	42.40	0.31	0.74%	41.52	42.74	231337	97756	0.14%
2025-11-14	42.76	42.09	-0.53	-1.24%	42.05	43.06	168367	71409	0.10%
2025-11-13	42.69	42.62	0.02	0.05%	42.02	42.85	217782	92318	0.13%
2025-11-12	42.76	42.60	-0.20	-0.47%	42.60	43.25	198412	85091	0.12%
2025-11-11	43.13	42.80	-0.35	-0.81%	42.36	43.21	209937	89710	0.13%
2025-11-10	42.90	43.15	0.40	0.94%	42.51	43.49	221563	95510	0.13%
2025-11-07	43.96	43.73	-0.26	-0.59%	43.46	44.12	231890	101446	0.14%
2025-11-06	43.58	43.99	0.41	0.94%	43.38	44.39	284128	124888	0.17%
2025-11-05	43.40	43.58	0.06	0.14%	43.38	44.07	245746	107497	0.15%
2025-11-04	43.50	43.52	0.10	0.23%	43.33	43.95	228244	99583	0.14%
2025-11-03	42.80	43.42	0.91	2.14%	42.66	43.95	277292	120300	0.17%
2025-10-31	43.25	42.51	-0.53	-1.23%	42.26	43.46	227773	96831	0.14%
2025-10-30	42.31	43.04	0.90	2.14%	42.20	43.81	385781	166197	0.23%
2025-10-29	42.48	42.14	-0.45	-1.06%	41.95	42.50	219040	92280	0.13%
2025-10-28	42.69	42.59	-0.10	-0.23%	42.40	43.07	214642	91712	0.13%
2025-10-27	42.00	42.69	0.19	0.45%	41.13	42.92	345299	146178	0.21%
2025-10-24	42.29	42.50	0.28	0.66%	42.01	42.70	274323	116330	0.17%
2025-10-23	41.98	42.22	0.08	0.19%	41.98	42.60	257633	108961	0.16%
2025-10-22	41.80	42.14	0.34	0.81%	41.63	42.19	274130	114931	0.17%
2025-10-21	42.23	41.80	-0.43	-1.02%	41.05	42.23	457363	189839	0.28%
2025-10-20	41.79	42.23	0.33	0.79%	41.58	42.45	379734	159703	0.23%
2025-10-17	41.97	41.90	-0.11	-0.26%	41.65	42.66	454770	191639	0.28%
2025-10-16	40.75	42.01	1.15	2.81%	40.60	42.11	485243	202489	0.29%
2025-10-15	40.64	40.86	0.21	0.52%	40.34	41.12	379537	154479	0.23%
2025-10-14	39.90	40.65	0.70	1.75%	39.68	40.88	475246	192364	0.29%
2025-10-13	39.46	39.95	0.18	0.45%	39.12	40.20	441117	175080	0.27%
2025-10-10	39.43	39.77	0.33	0.84%	39.00	40.04	392610	156043	0.24%
2025-10-09	38.28	39.44	0.94	2.44%	38.27	39.46	433829	168866	0.26%
2025-09-30	38.33	38.50	0.15	0.39%	38.03	38.60	238863	91567	0.14%
2025-09-29	38.58	38.35	-0.41	-1.06%	38.00	38.75	320278	122653	0.19%
2025-09-26	38.80	38.76	0.04	0.10%	38.52	38.91	215392	83464	0.13%
2025-09-25	38.93	38.72	-0.23	-0.59%	38.45	38.93	198185	76540	0.12%
2025-09-24	38.73	38.95	0.09	0.23%	38.65	39.16	285006	110791	0.17%
2025-09-23	38.36	38.86	0.35	0.91%	38.17	38.96	330174	127888	0.20%
2025-09-22	38.73	38.51	-0.09	-0.23%	38.30	38.98	271093	104665	0.16%
2025-09-19	38.27	38.60	0.32	0.84%	38.11	38.85	350244	135108	0.21%
2025-09-18	38.95	38.28	-0.70	-1.80%	38.12	38.97	345893	132997	0.21%
2025-09-17	38.33	38.98	0.57	1.48%	38.30	39.13	459279	178403	0.28%
2025-09-16	38.30	38.41	0.22	0.58%	38.30	38.78	427233	164798	0.26%
2025-09-15	37.75	38.19	0.43	1.14%	37.68	38.24	336996	128225	0.20%
2025-09-12	38.32	37.76	-0.52	-1.36%	37.65	38.42	447319	169983	0.27%
2025-09-11	38.20	38.28	0.11	0.29%	38.03	38.32	280992	107182	0.17%
2025-09-10	38.10	38.17	0.03	0.08%	37.94	38.55	295492	113033	0.18%
2025-09-09	38.15	38.14	0.09	0.24%	37.93	38.27	221530	84418	0.13%
2025-09-08	38.16	38.05	-0.11	-0.29%	37.88	38.30	312085	118908	0.19%