中国神华 sh.601088
44.98
-0.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.26 | 45.49 | 44.70 | 44.98 | -0.62% | 12.41 | 0.17% |
| 2026-05-21 | 45.79 | 45.79 | 45.00 | 45.26 | -1.61% | 11.46 | 0.15% |
| 2026-05-20 | 46.15 | 46.97 | 46.00 | 46.00 | -0.15% | 14.15 | 0.18% |
| 2026-05-19 | 45.85 | 46.60 | 45.57 | 46.07 | +0.48% | 16.59 | 0.22% |
| 2026-05-18 | 45.95 | 46.18 | 45.26 | 45.85 | +0.33% | 16.86 | 0.22% |
| 2026-05-15 | 45.16 | 45.90 | 44.77 | 45.70 | +1.17% | 18.53 | 0.25% |
| 2026-05-14 | 44.81 | 45.40 | 44.53 | 45.17 | +0.83% | 15.47 | 0.21% |
| 2026-05-13 | 45.25 | 45.38 | 44.65 | 44.80 | -0.89% | 11.06 | 0.15% |
| 2026-05-12 | 45.17 | 45.38 | 44.94 | 45.20 | +0.07% | 10.95 | 0.15% |
| 2026-05-11 | 45.18 | 45.38 | 44.75 | 45.17 | -0.02% | 13.92 | 0.19% |
| 2026-05-08 | 45.53 | 45.89 | 45.13 | 45.18 | -0.90% | 12.95 | 0.17% |
| 2026-05-07 | 47.50 | 47.50 | 45.50 | 45.59 | -4.48% | 22.90 | 0.30% |
| 2026-05-06 | 47.60 | 47.99 | 46.67 | 47.73 | -0.56% | 14.59 | 0.19% |
| 2026-04-30 | 48.10 | 48.18 | 47.52 | 48.00 | +0.04% | 14.61 | 0.19% |
| 2026-04-29 | 48.16 | 48.70 | 47.77 | 47.98 | -0.35% | 16.29 | 0.21% |
| 2026-04-28 | 46.76 | 48.30 | 46.57 | 48.15 | +2.93% | 19.51 | 0.25% |
| 2026-04-27 | 46.50 | 47.17 | 46.32 | 46.78 | -0.87% | 12.43 | 0.16% |
| 2026-04-24 | 46.99 | 47.55 | 46.66 | 47.19 | +0.45% | 16.28 | 0.21% |
| 2026-04-23 | 45.88 | 47.25 | 45.45 | 46.98 | +2.42% | 19.50 | 0.25% |
| 2026-04-22 | 45.98 | 46.80 | 45.80 | 45.87 | -0.24% | 16.49 | 0.22% |