中国神华(601088)股票行情
中国神华(601088)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 38.17 | 37.56 | -0.60 | -1.57% | 37.54 | 38.42 | 244398 | 92364.93 | 0.15% |
| 2025-07-31 | 38.28 | 38.16 | -0.34 | -0.88% | 37.60 | 38.30 | 351497 | 133206.55 | 0.21% |
| 2025-07-30 | 38.01 | 38.50 | 0.68 | 1.80% | 37.88 | 38.90 | 329797 | 126863.80 | 0.20% |
| 2025-07-29 | 37.70 | 37.82 | 0.02 | 0.05% | 37.68 | 37.97 | 178729 | 67631.91 | 0.11% |
| 2025-07-28 | 38.23 | 37.80 | -0.63 | -1.64% | 37.74 | 38.24 | 295034 | 111878.76 | 0.18% |
| 2025-07-25 | 38.82 | 38.43 | -0.39 | -1.00% | 38.36 | 38.91 | 234304 | 90460.03 | 0.14% |
| 2025-07-24 | 38.83 | 38.82 | 0.00 | 0.00% | 38.34 | 39.18 | 391504 | 151749.31 | 0.24% |
| 2025-07-23 | 39.68 | 38.82 | -0.66 | -1.67% | 38.71 | 40.18 | 509400 | 199534.45 | 0.31% |
| 2025-07-22 | 37.77 | 39.48 | 1.71 | 4.53% | 37.58 | 39.99 | 745186 | 290630.22 | 0.45% |
| 2025-07-21 | 37.51 | 37.77 | 0.37 | 0.99% | 37.37 | 37.84 | 257130 | 96806.14 | 0.16% |
| 2025-07-18 | 37.24 | 37.40 | 0.27 | 0.73% | 37.23 | 37.58 | 207788 | 77784.88 | 0.13% |
| 2025-07-17 | 37.27 | 37.13 | -0.15 | -0.40% | 36.97 | 37.34 | 172185 | 63848.57 | 0.10% |
| 2025-07-16 | 37.48 | 37.28 | -0.19 | -0.51% | 37.20 | 37.55 | 151482 | 56510.72 | 0.09% |
| 2025-07-15 | 37.47 | 37.47 | 0.05 | 0.13% | 37.25 | 37.94 | 262273 | 98563.48 | 0.16% |
| 2025-07-14 | 37.06 | 37.42 | 0.62 | 1.68% | 37.06 | 37.98 | 514914 | 193550.47 | 0.31% |
| 2025-07-11 | 37.46 | 36.80 | -0.66 | -1.76% | 36.80 | 37.77 | 433798 | 162315.02 | 0.26% |
| 2025-07-10 | 37.64 | 37.46 | -0.04 | -0.11% | 37.41 | 37.73 | 235447 | 88346.00 | 0.14% |
| 2025-07-09 | 37.72 | 37.50 | -0.22 | -0.58% | 37.50 | 37.93 | 209201 | 78978.06 | 0.13% |
| 2025-07-08 | 37.75 | 37.72 | 0.02 | 0.05% | 37.50 | 37.85 | 201887 | 76034.08 | 0.12% |
| 2025-07-07 | 38.79 | 37.70 | -1.09 | -2.81% | 37.57 | 38.79 | 461567 | 174710.00 | 0.28% |
| 2025-07-04 | 40.40 | 41.05 | 0.65 | 1.61% | 40.40 | 41.18 | 302941 | 123918.62 | 0.18% |
| 2025-07-03 | 41.69 | 40.40 | -1.14 | -2.74% | 40.33 | 41.70 | 286023 | 116494.68 | 0.17% |
| 2025-07-02 | 40.94 | 41.54 | 0.60 | 1.47% | 40.81 | 41.55 | 223335 | 92149.16 | 0.14% |
| 2025-07-01 | 40.55 | 40.94 | 0.40 | 0.99% | 40.30 | 41.05 | 200369 | 81794.22 | 0.12% |
| 2025-06-30 | 39.93 | 40.54 | 0.61 | 1.53% | 39.89 | 40.71 | 292145 | 118146.46 | 0.18% |
| 2025-06-27 | 39.98 | 39.93 | -0.11 | -0.27% | 39.79 | 40.18 | 243658 | 97404.29 | 0.15% |
| 2025-06-26 | 40.15 | 40.04 | -0.11 | -0.27% | 39.84 | 40.30 | 245629 | 98480.84 | 0.15% |
| 2025-06-25 | 39.86 | 40.15 | 0.30 | 0.75% | 39.63 | 40.20 | 216169 | 86328.63 | 0.13% |
| 2025-06-24 | 39.80 | 39.85 | 0.00 | 0.00% | 39.68 | 40.01 | 244854 | 97611.66 | 0.15% |
| 2025-06-23 | 39.49 | 39.85 | 0.41 | 1.04% | 39.20 | 39.98 | 212871 | 84425.30 | 0.13% |
| 2025-06-20 | 39.38 | 39.44 | 0.05 | 0.13% | 39.25 | 39.67 | 209680 | 82775.20 | 0.13% |
| 2025-06-19 | 39.09 | 39.39 | 0.17 | 0.43% | 38.73 | 39.46 | 291212 | 113992.09 | 0.18% |
| 2025-06-18 | 39.53 | 39.22 | -0.28 | -0.71% | 39.15 | 39.75 | 183772 | 72399.66 | 0.11% |
| 2025-06-17 | 39.04 | 39.50 | 0.46 | 1.18% | 38.76 | 39.57 | 250436 | 98405.52 | 0.15% |
| 2025-06-16 | 39.25 | 39.04 | -0.22 | -0.56% | 38.71 | 39.25 | 236710 | 92210.29 | 0.14% |
| 2025-06-13 | 39.22 | 39.26 | 0.24 | 0.62% | 38.97 | 39.37 | 277292 | 108613.05 | 0.17% |
| 2025-06-12 | 39.75 | 39.02 | -0.68 | -1.71% | 38.98 | 39.93 | 327840 | 128682.01 | 0.20% |
| 2025-06-11 | 39.59 | 39.70 | 0.05 | 0.13% | 39.55 | 39.93 | 208016 | 82776.43 | 0.13% |
| 2025-06-10 | 39.60 | 39.65 | 0.15 | 0.38% | 39.40 | 39.74 | 227565 | 90165.71 | 0.14% |
| 2025-06-09 | 39.50 | 39.50 | -0.04 | -0.10% | 39.25 | 39.71 | 182015 | 71978.60 | 0.11% |
| 2025-06-06 | 39.31 | 39.54 | 0.24 | 0.61% | 39.12 | 39.67 | 211295 | 83382.99 | 0.13% |
| 2025-06-05 | 39.33 | 39.30 | 0.01 | 0.03% | 39.24 | 39.97 | 185654 | 73277.48 | 0.11% |
| 2025-06-04 | 39.24 | 39.29 | 0.12 | 0.31% | 38.91 | 39.32 | 215021 | 84196.83 | 0.13% |
| 2025-06-03 | 39.24 | 39.17 | -0.39 | -0.99% | 38.91 | 39.50 | 279804 | 109550.74 | 0.17% |
| 2025-05-30 | 39.78 | 39.56 | -0.23 | -0.58% | 39.56 | 40.23 | 166103 | 66017.42 | 0.10% |
| 2025-05-29 | 39.82 | 39.79 | -0.02 | -0.05% | 39.63 | 39.97 | 158213 | 63010.63 | 0.10% |
| 2025-05-28 | 39.53 | 39.81 | 0.29 | 0.73% | 39.30 | 40.13 | 148282 | 59079.83 | 0.09% |
| 2025-05-27 | 39.71 | 39.52 | -0.11 | -0.28% | 39.52 | 40.05 | 166516 | 66141.91 | 0.10% |
| 2025-05-26 | 39.70 | 39.63 | -0.07 | -0.18% | 39.44 | 40.04 | 184960 | 73312.77 | 0.11% |
| 2025-05-23 | 40.28 | 39.70 | -0.70 | -1.73% | 39.53 | 40.53 | 229595 | 91614.42 | 0.14% |
| 2025-05-22 | 39.96 | 40.40 | 0.30 | 0.75% | 39.90 | 40.55 | 194927 | 78606.88 | 0.12% |
| 2025-05-21 | 39.23 | 40.10 | 0.95 | 2.43% | 39.22 | 40.40 | 331941 | 132873.03 | 0.20% |
| 2025-05-20 | 39.22 | 39.15 | -0.03 | -0.08% | 39.03 | 39.45 | 146983 | 57588.73 | 0.09% |
| 2025-05-19 | 39.46 | 39.18 | -0.28 | -0.71% | 39.17 | 39.88 | 175074 | 68993.62 | 0.11% |
| 2025-05-16 | 39.95 | 39.46 | -0.60 | -1.50% | 39.31 | 40.19 | 251467 | 99411.90 | 0.15% |
| 2025-05-15 | 39.35 | 40.06 | 0.78 | 1.99% | 39.34 | 40.07 | 340840 | 135981.95 | 0.21% |
| 2025-05-14 | 39.10 | 39.28 | 0.23 | 0.59% | 38.96 | 39.45 | 205271 | 80518.64 | 0.12% |
| 2025-05-13 | 38.62 | 39.05 | 0.49 | 1.27% | 38.38 | 39.26 | 288845 | 112678.28 | 0.18% |
| 2025-05-12 | 38.85 | 38.56 | -0.28 | -0.72% | 38.42 | 38.89 | 278268 | 107355.47 | 0.17% |
| 2025-05-09 | 38.49 | 38.84 | 0.29 | 0.75% | 38.48 | 39.10 | 225716 | 87597.71 | 0.14% |
| 2025-05-08 | 38.48 | 38.55 | -0.23 | -0.59% | 38.41 | 38.89 | 161938 | 62631.62 | 0.10% |
| 2025-05-07 | 39.35 | 38.78 | 0.43 | 1.12% | 38.20 | 39.35 | 227501 | 87591.04 | 0.14% |
| 2025-05-06 | 38.50 | 38.35 | 0.05 | 0.13% | 37.91 | 38.50 | 212633 | 81225.82 | 0.13% |
| 2025-04-30 | 38.20 | 38.30 | 0.03 | 0.08% | 37.75 | 38.58 | 222598 | 85077.33 | 0.13% |
| 2025-04-29 | 37.85 | 38.27 | 0.27 | 0.71% | 37.74 | 38.28 | 211368 | 80432.29 | 0.13% |
| 2025-04-28 | 37.96 | 38.00 | -0.68 | -1.76% | 37.09 | 38.33 | 464877 | 175652.14 | 0.28% |
| 2025-04-25 | 38.81 | 38.68 | -0.26 | -0.67% | 38.40 | 38.85 | 247435 | 95407.27 | 0.15% |
| 2025-04-24 | 38.50 | 38.94 | 0.40 | 1.04% | 38.45 | 39.02 | 236946 | 92134.33 | 0.14% |
| 2025-04-23 | 38.61 | 38.54 | -0.10 | -0.26% | 38.40 | 38.76 | 186066 | 71724.03 | 0.11% |
| 2025-04-22 | 38.79 | 38.64 | -0.28 | -0.72% | 38.64 | 39.11 | 172892 | 67099.73 | 0.10% |
| 2025-04-21 | 39.14 | 38.92 | -0.28 | -0.71% | 38.76 | 39.43 | 204960 | 79796.58 | 0.12% |
| 2025-04-18 | 39.04 | 39.20 | -0.08 | -0.20% | 38.83 | 39.51 | 220231 | 86344.77 | 0.13% |
| 2025-04-17 | 39.31 | 39.28 | -0.18 | -0.46% | 38.88 | 39.31 | 190058 | 74239.71 | 0.12% |
| 2025-04-16 | 38.59 | 39.46 | 0.86 | 2.23% | 38.30 | 39.46 | 419014 | 163015.12 | 0.25% |
| 2025-04-15 | 38.34 | 38.60 | 0.00 | 0.00% | 38.33 | 38.86 | 245793 | 94757.26 | 0.15% |
| 2025-04-14 | 37.98 | 38.60 | 0.58 | 1.53% | 37.66 | 38.71 | 323444 | 123815.27 | 0.20% |
| 2025-04-11 | 38.88 | 38.02 | -0.97 | -2.49% | 37.81 | 38.89 | 385928 | 147083.33 | 0.23% |
| 2025-04-10 | 39.23 | 38.99 | -0.47 | -1.19% | 38.04 | 39.23 | 471852 | 182370.88 | 0.29% |
| 2025-04-09 | 38.87 | 39.46 | 0.28 | 0.71% | 38.40 | 39.67 | 635886 | 246948.25 | 0.39% |
| 2025-04-08 | 37.75 | 39.18 | 1.84 | 4.93% | 37.38 | 39.18 | 641168 | 245786.30 | 0.39% |
上证大盘股票行情在线 K线走势图
