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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.23 | 50.38 | 48.80 | 49.50 | -0.10% | 36.36 | 0.45% |
| 2026-03-20 | 48.61 | 49.78 | 48.31 | 49.55 | +0.16% | 21.59 | 0.27% |
| 2026-03-19 | 48.00 | 49.90 | 47.65 | 49.47 | +4.19% | 27.38 | 0.34% |
| 2026-03-18 | 47.74 | 48.30 | 46.72 | 47.48 | -0.54% | 15.22 | 0.19% |
| 2026-03-17 | 48.01 | 48.65 | 47.21 | 47.74 | -1.55% | 17.96 | 0.23% |
| 2026-03-16 | 49.11 | 49.33 | 47.90 | 48.49 | -0.88% | 15.51 | 0.19% |
| 2026-03-13 | 49.41 | 49.68 | 48.43 | 48.92 | -0.69% | 19.37 | 0.24% |
| 2026-03-12 | 48.25 | 49.80 | 47.70 | 49.26 | +2.99% | 27.93 | 0.35% |
| 2026-03-11 | 45.80 | 48.06 | 45.51 | 47.83 | +3.57% | 20.36 | 0.26% |
| 2026-03-10 | 45.99 | 47.19 | 45.90 | 46.18 | -3.69% | 21.88 | 0.29% |
| 2026-03-09 | 47.50 | 49.59 | 47.50 | 47.95 | +4.63% | 42.77 | 0.54% |
| 2026-03-06 | 45.60 | 46.20 | 45.00 | 45.83 | -0.11% | 14.15 | 0.19% |
| 2026-03-05 | 45.65 | 46.30 | 44.60 | 45.88 | -0.50% | 23.30 | 0.31% |
| 2026-03-04 | 45.00 | 46.31 | 43.66 | 46.11 | +0.65% | 32.01 | 0.43% |
| 2026-03-03 | 44.70 | 46.61 | 43.95 | 45.81 | +2.41% | 38.76 | 0.52% |
| 2026-03-02 | 43.09 | 44.88 | 42.46 | 44.73 | +5.84% | 35.26 | 0.49% |
| 2026-02-27 | 41.90 | 42.45 | 41.68 | 42.26 | +1.03% | 8.76 | 0.13% |
| 2026-02-26 | 42.18 | 42.77 | 41.74 | 41.83 | -0.83% | 7.20 | 0.10% |
| 2026-02-25 | 42.53 | 42.80 | 42.05 | 42.18 | -0.80% | 9.70 | 0.14% |
| 2026-02-24 | 41.73 | 42.69 | 41.73 | 42.52 | +2.58% | 10.79 | 0.15% |