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
2025-09-16	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%
2025-09-05	38.00	38.16	-0.01	-0.03%	37.79	38.24	254571	96850	0.15%
2025-09-04	37.68	38.17	0.39	1.03%	37.24	38.38	477476	180349	0.29%
2025-09-03	38.17	37.78	-0.38	-1.00%	37.61	38.25	281242	106280	0.17%
2025-09-02	37.90	38.16	0.26	0.69%	37.66	38.35	425727	161762	0.26%
2025-09-01	37.60	37.90	0.43	1.15%	37.47	38.38	469625	178529	0.28%
2025-08-29	37.90	37.47	-0.43	-1.13%	37.46	38.30	510555	193026	0.31%
2025-08-28	38.11	37.90	-0.33	-0.86%	37.63	38.16	303219	114996	0.18%
2025-08-27	38.77	38.23	-0.60	-1.55%	38.21	38.77	313917	120723	0.19%
2025-08-26	39.13	38.83	-0.27	-0.69%	38.81	39.19	275362	107175	0.17%
2025-08-25	38.57	39.10	0.60	1.56%	38.57	39.19	419225	163004	0.25%
2025-08-22	38.44	38.50	0.06	0.16%	38.15	38.50	346032	132689	0.21%
2025-08-21	38.60	38.44	-0.19	-0.49%	38.24	38.60	318277	122272	0.19%
2025-08-20	38.18	38.63	0.36	0.94%	38.02	38.64	421035	161254	0.26%
2025-08-19	39.15	38.27	-0.96	-2.45%	38.26	39.23	694509	267481	0.42%
2025-08-18	41.32	39.23	1.67	4.45%	39.01	41.32	1265353	502838	0.77%
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%