中国神华（601088）历史行情

以下为中国神华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	50.100	50.980	51.000	49.500	0.380	0.751%	39.66万	0.00亿	0.000%
2026-10-15	50.550	50.600	50.790	49.620	0.050	0.099%	38.96万	0.00亿	0.000%
2026-10-14	49.500	50.550	50.770	49.400	1.060	2.142%	41.32万	0.00亿	0.000%
2026-10-13	49.330	49.490	49.860	49.100	0.110	0.223%	35.42万	0.00亿	0.000%
2026-10-12	48.390	49.380	49.380	48.310	0.980	2.025%	38.31万	0.00亿	0.000%
2026-10-09	47.480	48.400	49.200	47.330	0.910	1.916%	46.33万	0.00亿	0.000%
2026-10-08	47.300	47.490	48.200	46.130	-0.310	-0.649%	63.23万	0.00亿	0.000%
2026-10-07	47.050	47.800	48.230	46.990	0.500	1.057%	2,070.16万	9.92亿	0.126%
2026-10-06	47.050	47.800	48.230	46.990	0.500	1.057%	2,070.16万	9.92亿	0.126%
2026-10-05	47.050	47.800	48.230	46.990	0.500	1.057%	2,070.16万	9.92亿	0.126%
2026-10-02	47.050	47.800	48.230	46.990	0.500	1.057%	2,070.16万	9.92亿	0.126%
2026-10-01	47.050	47.800	48.230	46.990	0.500	1.057%	2,070.16万	9.92亿	0.126%
2026-09-30	47.050	47.800	48.230	46.990	0.500	1.057%	20.70万	0.00亿	0.000%
2026-09-29	48.300	47.300	48.310	46.710	-1.090	-2.253%	22.21万	0.00亿	0.000%
2026-09-28	47.790	48.390	48.410	47.560	0.360	0.750%	23.07万	0.00亿	0.000%
2026-09-27	47.340	48.030	48.160	47.150	0.820	1.737%	2,527.67万	12.09亿	0.153%
2026-09-24	47.340	48.030	48.160	47.150	0.820	1.737%	25.28万	0.00亿	0.000%
2026-09-23	47.510	47.210	47.840	47.120	-0.300	-0.631%	13.24万	0.00亿	0.000%
2026-09-22	46.430	47.510	47.740	46.150	0.710	1.517%	24.86万	0.00亿	0.000%
2026-09-21	46.180	46.800	46.850	45.760	0.570	1.233%	17.13万	0.00亿	0.000%
2026-09-18	46.200	46.230	46.700	46.100	-0.250	-0.538%	16.37万	0.00亿	0.000%
2026-09-17	47.000	46.480	47.090	46.110	-0.620	-1.316%	17.77万	0.00亿	0.000%
2026-09-16	46.930	47.100	47.180	46.250	0.120	0.255%	19.92万	0.00亿	0.000%
2026-09-15	47.380	46.980	47.450	46.910	-0.220	-0.466%	15.77万	0.00亿	0.000%
2026-09-14	47.400	47.200	48.160	46.970	-0.310	-0.652%	19.86万	0.00亿	0.000%
2026-09-11	47.340	47.510	48.100	47.050	0.230	0.486%	30.48万	0.00亿	0.000%
2026-09-10	47.360	47.280	47.510	46.760	-0.050	-0.106%	20.06万	0.00亿	0.000%
2026-09-09	46.160	47.330	47.390	45.950	1.010	2.180%	29.75万	0.00亿	0.000%
2026-09-08	46.000	46.320	46.330	45.600	0.230	0.499%	25.93万	0.00亿	0.000%
2026-09-07	47.500	46.090	47.760	45.220	-1.520	-3.193%	47.52万	0.00亿	0.000%
2026-09-04	47.770	47.610	48.090	47.220	-0.170	-0.356%	19.86万	0.00亿	0.000%
2026-09-03	48.000	47.780	48.580	47.670	-0.270	-0.562%	21.84万	0.00亿	0.000%
2026-09-02	48.950	48.050	49.050	47.400	-0.250	-0.518%	34.72万	0.00亿	0.000%
2026-09-01	48.780	48.300	49.480	48.240	-0.480	-0.984%	32.30万	0.00亿	0.000%
2026-08-31	48.000	48.780	48.970	47.550	1.150	2.414%	39.61万	0.00亿	0.000%
2026-08-28	47.800	47.630	48.180	47.080	-0.170	-0.356%	22.73万	0.00亿	0.000%
2026-08-27	47.050	47.800	48.000	47.040	0.540	1.143%	21.72万	0.00亿	0.000%
2026-08-26	46.860	47.260	47.660	46.680	0.090	0.191%	19.57万	0.00亿	0.000%
2026-08-25	46.890	47.170	47.500	46.730	0.280	0.597%	25.80万	0.00亿	0.000%
2026-08-24	46.380	46.890	47.000	46.290	0.480	1.034%	23.94万	0.00亿	0.000%
2026-08-21	46.340	46.410	46.900	46.290	-0.140	-0.301%	18.12万	0.00亿	0.000%
2026-08-20	46.000	46.550	47.110	45.800	0.030	0.064%	27.29万	0.00亿	0.000%
2026-08-19	46.000	46.520	46.520	45.800	0.820	1.794%	40.00万	0.00亿	0.000%
2026-08-18	44.800	45.700	45.970	44.790	0.910	2.032%	33.66万	0.00亿	0.000%
2026-08-17	44.720	44.790	45.170	44.600	0.070	0.157%	21.21万	0.00亿	0.000%
2026-08-14	44.220	44.720	44.930	43.820	0.380	0.857%	22.03万	0.00亿	0.000%
2026-08-13	43.870	44.340	44.450	43.600	0.270	0.613%	26.95万	0.00亿	0.000%
2026-08-12	44.500	44.070	44.940	44.050	-0.630	-1.409%	23.36万	0.00亿	0.000%
2026-08-11	44.940	44.700	45.130	44.300	0.020	0.045%	25.31万	0.00亿	0.000%
2026-08-10	43.790	44.680	44.960	43.710	0.740	1.684%	29.86万	0.00亿	0.000%
2026-08-07	43.890	43.940	44.370	43.380	-0.030	-0.068%	26.84万	0.00亿	0.000%
2026-08-06	42.900	43.970	44.270	42.900	0.970	2.256%	39.51万	0.00亿	0.000%
2026-08-05	42.810	43.000	43.250	42.380	-0.150	-0.348%	27.40万	0.00亿	0.000%
2026-08-04	43.500	43.150	43.500	42.730	-0.580	-1.326%	38.53万	0.00亿	0.000%
2026-08-03	44.920	43.730	44.980	43.640	-1.960	-4.290%	41.21万	0.00亿	0.000%
2026-07-31	44.500	45.690	45.690	43.880	-0.010	-0.022%	48.60万	0.00亿	0.000%
2026-07-30	45.000	45.700	45.790	44.870	0.670	1.488%	36.66万	0.00亿	0.000%
2026-07-29	45.990	45.030	45.990	44.900	-0.410	-0.902%	30.12万	0.00亿	0.000%
2026-07-28	44.530	45.440	45.440	43.960	0.610	1.361%	36.73万	0.00亿	0.000%
2026-07-27	45.700	44.830	45.700	44.500	-0.870	-1.904%	31.40万	0.00亿	0.000%
2026-07-24	46.000	45.700	46.000	45.090	0.380	0.838%	33.80万	0.00亿	0.000%
2026-07-23	45.400	45.320	45.700	44.670	-0.120	-0.264%	31.41万	0.00亿	0.000%
2026-07-22	44.680	45.440	45.440	44.050	0.340	0.754%	47.09万	0.00亿	0.000%
2026-07-21	46.150	45.100	46.800	44.300	-1.040	-2.254%	62.16万	0.00亿	0.000%
2026-07-20	43.900	46.140	46.140	43.730	2.190	4.983%	57.33万	0.00亿	0.000%
2026-07-17	43.180	43.950	44.440	43.020	0.680	1.572%	47.99万	0.00亿	0.000%
2026-07-16	43.780	43.270	44.240	42.650	-0.420	-0.961%	30.46万	0.00亿	0.000%
2026-07-15	42.980	43.690	43.800	42.880	0.270	0.622%	29.44万	0.00亿	0.000%
2026-07-14	42.660	43.420	44.360	42.470	0.770	1.805%	50.93万	0.00亿	0.000%
2026-07-13	41.200	42.650	42.780	40.720	1.640	3.999%	47.57万	0.00亿	0.000%
2026-07-10	40.860	41.010	41.130	40.420	-0.090	-0.219%	30.25万	0.00亿	0.000%
2026-07-09	40.970	41.100	41.560	40.540	-0.160	-0.388%	32.59万	0.00亿	0.000%
2026-07-08	40.730	41.260	41.670	40.530	0.530	1.301%	36.99万	0.00亿	0.000%
2026-07-07	40.770	40.730	41.270	40.070	-0.150	-0.367%	36.86万	0.00亿	0.000%
2026-07-06	39.460	40.880	41.000	39.170	1.210	3.050%	50.22万	0.00亿	0.000%
2026-07-03	39.740	39.670	40.470	39.410	-0.070	-0.176%	35.96万	0.00亿	0.000%
2026-07-02	38.770	39.740	40.030	38.710	1.290	3.355%	62.71万	0.00亿	0.000%
2026-07-01	37.940	38.450	38.970	37.700	0.440	1.158%	39.84万	0.00亿	0.000%
2026-06-30	38.940	38.010	39.040	37.700	-0.940	-2.413%	40.69万	0.00亿	0.000%
2026-06-29	38.560	38.950	39.270	37.820	0.410	1.064%	41.87万	0.00亿	0.000%
2026-06-26	38.400	38.540	38.720	37.830	0.170	0.443%	43.51万	0.00亿	0.000%
2026-06-25	38.770	38.370	39.340	38.170	-0.650	-1.666%	47.90万	0.00亿	0.000%
2026-06-24	39.670	39.020	39.830	38.870	-0.610	-1.539%	38.74万	0.00亿	0.000%
2026-06-23	40.470	39.630	40.850	39.620	-0.850	-2.100%	54.12万	0.00亿	0.000%
2026-06-22	40.170	40.480	40.750	39.770	0.250	0.621%	71.56万	0.00亿	0.000%
2026-06-18	40.850	40.230	41.520	40.230	-0.600	-1.470%	54.41万	0.00亿	0.000%
2026-06-17	41.620	40.830	41.680	40.560	-0.660	-1.591%	50.35万	0.00亿	0.000%
2026-06-16	42.110	41.490	42.170	41.090	-0.870	-2.054%	65.69万	0.00亿	0.000%
2026-06-15	44.570	42.360	44.570	42.080	-2.750	-6.096%	89.82万	0.00亿	0.000%
2026-06-12	45.960	45.110	45.970	44.770	-1.150	-2.486%	94.68万	0.00亿	0.000%
2026-06-11	46.870	46.260	47.300	46.010	-0.220	-0.473%	28.12万	0.00亿	0.000%
2026-06-10	47.720	46.480	47.770	46.380	-1.470	-3.066%	34.09万	0.00亿	0.000%
2026-06-09	48.470	47.950	49.270	47.530	-1.780	-3.579%	38.31万	0.00亿	0.000%
2026-06-08	47.540	49.730	50.150	47.300	2.240	4.717%	55.26万	0.00亿	0.000%
2026-06-05	47.720	47.490	48.770	47.490	-0.500	-1.042%	35.82万	0.00亿	0.000%
2026-06-04	47.530	47.990	48.770	47.480	0.170	0.355%	37.97万	0.00亿	0.000%
2026-06-03	46.750	47.820	48.150	46.630	0.610	1.292%	41.28万	0.00亿	0.000%
2026-06-02	47.670	47.210	49.130	46.670	-0.760	-1.584%	56.69万	0.00亿	0.000%
2026-06-01	45.970	47.970	47.980	45.970	2.080	4.533%	57.68万	0.00亿	0.000%
2026-05-29	44.980	45.890	46.860	44.870	0.770	1.707%	58.45万	0.00亿	0.000%
2026-05-28	44.770	45.120	45.840	44.570	0.050	0.111%	32.51万	0.00亿	0.000%
2026-05-27	43.820	45.070	45.200	43.210	1.300	2.970%	39.74万	0.00亿	0.000%
2026-05-26	43.720	43.770	44.070	43.320	0.020	0.046%	36.46万	0.00亿	0.000%
2026-05-25	44.450	43.750	45.950	43.690	-0.200	-0.455%	54.31万	0.00亿	0.000%
2026-05-22	44.230	43.950	44.460	43.670	-0.280	-0.633%	27.47万	0.00亿	0.000%
2026-05-21	44.760	44.230	44.760	43.970	-0.740	-1.646%	25.26万	0.00亿	0.000%
2026-05-20	45.120	44.970	45.940	44.970	-0.070	-0.155%	30.50万	0.00亿	0.000%
2026-05-19	44.820	45.040	45.570	44.540	0.220	0.491%	35.91万	0.00亿	0.000%
2026-05-18	44.920	44.820	45.150	44.230	0.150	0.336%	36.83万	0.00亿	0.000%
2026-05-15	44.130	44.670	44.870	43.740	0.530	1.201%	40.67万	0.00亿	0.000%
2026-05-14	43.780	44.140	44.370	43.500	0.370	0.845%	34.39万	0.00亿	0.000%
2026-05-13	44.220	43.770	44.350	43.620	-0.400	-0.906%	24.60万	0.00亿	0.000%
2026-05-12	44.140	44.170	44.350	43.910	0.030	0.068%	24.25万	0.00亿	0.000%
2026-05-11	44.150	44.140	44.350	43.720	-0.010	-0.023%	30.88万	0.00亿	0.000%
2026-05-08	44.500	44.150	44.860	44.100	-0.410	-0.920%	28.52万	0.00亿	0.000%
2026-05-07	46.470	44.560	46.470	44.470	-2.140	-4.582%	49.71万	0.00亿	0.000%
2026-05-06	46.570	46.700	46.960	45.640	-0.270	-0.575%	30.82万	0.00亿	0.000%
2026-04-30	47.070	46.970	47.150	46.490	0.020	0.043%	30.53万	0.00亿	0.000%
2026-04-29	47.130	46.950	47.670	46.740	-0.170	-0.361%	33.86万	0.00亿	0.000%
2026-04-28	45.730	47.120	47.270	45.540	1.370	2.995%	40.88万	0.00亿	0.000%
2026-04-27	45.470	45.750	46.140	45.290	-0.410	-0.888%	26.60万	0.00亿	0.000%
2026-04-24	45.960	46.160	46.520	45.630	0.210	0.457%	34.55万	0.00亿	0.000%
2026-04-23	44.850	45.950	46.220	44.420	1.110	2.475%	42.00万	0.00亿	0.000%
2026-04-22	44.950	44.840	45.770	44.770	-0.110	-0.245%	35.67万	0.00亿	0.000%
2026-04-21	44.200	44.950	45.130	44.190	0.750	1.697%	28.99万	0.00亿	0.000%
2026-04-20	44.570	44.200	44.710	44.130	0.000	0.000%	22.45万	0.00亿	0.000%
2026-04-17	44.520	44.520	44.660	44.300	0.000	0.000%	21.48万	0.00亿	0.000%
2026-04-16	44.790	44.500	45.040	44.320	-0.300	-0.670%	27.51万	12.56亿	0.170%
2026-04-15	44.180	44.800	44.980	43.970	0.000	0.000%	28.21万	0.00亿	0.000%
2026-04-14	45.080	44.630	45.190	44.390	-0.660	-1.457%	30.16万	0.00亿	0.000%
2026-04-13	45.670	45.290	45.670	45.050	0.000	0.000%	23.29万	0.00亿	0.000%
2026-04-10	45.470	45.350	45.600	45.070	0.000	0.000%	25.68万	0.00亿	0.000%
2026-04-09	45.770	45.760	46.270	45.550	0.000	0.000%	22.24万	0.00亿	0.000%
2026-04-08	46.420	45.730	46.460	45.100	0.000	0.000%	50.27万	0.00亿	0.000%
2026-04-07	46.550	47.390	47.560	46.190	0.000	0.000%	26.44万	0.00亿	0.000%
2026-04-03	46.670	46.550	46.850	46.000	0.000	0.000%	21.32万	0.00亿	0.000%
2026-04-02	45.650	46.660	46.870	45.650	0.000	0.000%	32.24万	0.00亿	0.000%
2026-04-01	45.300	45.590	46.450	44.840	0.000	0.000%	33.59万	0.00亿	0.000%