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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.23 | 46.16 | 45.22 | 45.98 | +1.66% | 13.28 | 0.18% |
| 2026-04-20 | 45.60 | 45.74 | 45.16 | 45.23 | -0.70% | 10.18 | 0.14% |
| 2026-04-17 | 45.55 | 45.69 | 45.33 | 45.55 | +0.04% | 9.78 | 0.13% |
| 2026-04-16 | 45.82 | 46.07 | 45.35 | 45.53 | -0.65% | 12.56 | 0.17% |
| 2026-04-15 | 45.21 | 46.01 | 45.00 | 45.83 | +0.37% | 12.85 | 0.17% |
| 2026-04-14 | 46.11 | 46.22 | 45.42 | 45.66 | -1.42% | 13.77 | 0.18% |
| 2026-04-13 | 46.70 | 46.70 | 46.08 | 46.32 | -0.13% | 10.79 | 0.14% |
| 2026-04-10 | 46.50 | 46.63 | 46.10 | 46.38 | -0.88% | 11.89 | 0.16% |
| 2026-04-09 | 46.80 | 47.30 | 46.58 | 46.79 | +0.06% | 10.42 | 0.13% |
| 2026-04-08 | 47.45 | 47.49 | 46.13 | 46.76 | -3.43% | 23.44 | 0.30% |
| 2026-04-07 | 47.58 | 48.59 | 47.22 | 48.42 | +1.77% | 12.71 | 0.16% |
| 2026-04-03 | 47.70 | 47.88 | 47.03 | 47.58 | -0.23% | 10.12 | 0.13% |
| 2026-04-02 | 46.68 | 47.90 | 46.68 | 47.69 | +2.30% | 15.31 | 0.20% |
| 2026-04-01 | 46.33 | 47.48 | 45.87 | 46.62 | -0.28% | 15.74 | 0.20% |
| 2026-03-31 | 47.73 | 48.19 | 46.60 | 46.75 | -2.24% | 18.42 | 0.24% |
| 2026-03-30 | 47.89 | 48.43 | 47.62 | 47.82 | +0.67% | 13.50 | 0.17% |
| 2026-03-27 | 47.56 | 48.03 | 47.18 | 47.50 | -0.40% | 10.71 | 0.14% |
| 2026-03-26 | 47.13 | 47.98 | 47.05 | 47.69 | +0.93% | 17.08 | 0.22% |
| 2026-03-25 | 47.48 | 47.50 | 46.60 | 47.25 | -2.54% | 27.21 | 0.35% |
| 2026-03-24 | 48.63 | 49.29 | 47.90 | 48.48 | -2.06% | 22.59 | 0.28% |