证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国神华(601088)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 37.70 38.36 35.99 36.28 420356 15716578 -1.39 -3.69%
2009-11-23 37.35 37.71 37.08 37.67 269951 10072075 0.39 1.05%
2009-11-20 37.70 37.73 37.00 37.28 285996 10672731 -0.55 -1.45%
2009-11-19 38.10 38.50 37.31 37.83 241312 9101944 -0.16 -0.42%
2009-11-18 37.60 38.89 37.50 37.99 356898 13656205 0.55 1.47%
2009-11-17 37.86 37.99 37.21 37.44 299904 11285652 -0.15 -0.40%
2009-11-16 35.79 37.65 35.79 37.59 433711 16052647 2.09 5.89%
2009-11-13 35.60 35.70 35.00 35.50 317870 11228592 -0.40 -1.11%
2009-11-12 35.99 36.45 35.80 35.90 144039 5196052 0.04 0.11%
2009-11-11 36.10 36.17 35.68 35.86 147365 5287194 -0.23 -0.64%
2009-11-10 36.73 36.90 36.00 36.09 201011 7341832 -0.09 -0.25%
2009-11-09 36.10 36.49 35.60 36.18 206982 7459433 -0.04 -0.11%
2009-11-06 36.30 36.55 35.98 36.22 213545 7739533 0.25 0.69%
2009-11-05 36.19 36.39 35.58 35.97 186383 6686266 -0.16 -0.44%
2009-11-04 36.10 36.40 35.75 36.13 160872 5797150 0.10 0.28%
2009-11-03 35.83 36.40 35.79 36.03 176988 6381935 0.34 0.95%
2009-11-02 33.35 35.80 33.20 35.69 203508 7117296 1.19 3.45%
2009-10-30 35.49 35.60 34.40 34.50 167714 5866210 0.23 0.67%
2009-10-29 34.20 34.70 33.99 34.27 214687 7378812 -0.86 -2.45%
2009-10-28 34.79 35.45 34.25 35.13 240842 8412617 0.34 0.98%
2009-10-27 35.99 35.99 34.70 34.79 304377 10730444 -1.68 -4.61%
2009-10-26 36.98 36.99 36.04 36.47 226090 8240325 -0.41 -1.11%
2009-10-23 35.89 37.28 35.89 36.88 336482 12353838 1.15 3.22%
2009-10-22 36.20 36.50 35.68 35.73 175940 6342444 -0.35 -0.97%
2009-10-21 36.31 36.88 35.98 36.08 259299 9440660 -0.23 -0.63%
2009-10-20 36.65 37.00 36.01 36.31 271121 9912924 0.14 0.39%
2009-10-19 34.79 36.33 34.55 36.17 399986 14225413 1.34 3.85%
2009-10-16 34.85 35.37 34.00 34.83 285819 9927749 0.34 0.99%
2009-10-15 34.52 34.90 34.12 34.49 277150 9565847 0.60 1.77%
2009-10-14 33.39 35.00 33.30 33.89 401341 13722317 0.83 2.51%
2009-10-13 32.25 33.50 32.25 33.06 252644 8359807 0.87 2.70%
2009-10-12 32.90 33.10 32.02 32.19 168749 5471222 -0.70 -2.13%
2009-10-09 31.30 32.95 31.30 32.89 283693 9146204 2.53 8.33%
2009-09-30 30.18 30.95 30.18 30.36 148196 4527302 0.42 1.40%
2009-09-29 30.10 30.24 29.56 29.94 194166 5807532 -0.06 -0.20%
2009-09-28 31.13 31.45 29.94 30.00 173298 5342504 -1.04 -3.35%
N 2009-09-25 30.50 31.30 30.40 31.04 163874 5051959 0.15 0.49%
N 2009-09-24 30.30 31.30 29.90 30.89 227404 6932433 0.19 0.62%
N 2009-09-23 32.10 32.45 30.50 30.70 258151 8067918 -1.25 -3.91%
2009-09-22 33.10 33.35 31.79 31.95 262831 8532168 -1.30 -3.91%
N 2009-09-21 33.00 33.56 31.92 33.25 221619 7256983 -0.32 -0.95%
N 2009-09-18 34.79 35.17 33.01 33.57 296377 10121641 -1.17 -3.37%
N 2009-09-17 33.98 35.09 33.98 34.74 329427 11396712 1.13 3.36%
N 2009-09-16 34.14 34.32 32.88 33.61 293997 9876008 -0.47 -1.38%
2009-09-15 33.83 34.70 33.83 34.08 307562 10564549 0.25 0.74%
N 2009-09-14 33.48 34.05 33.30 33.83 240026 8094657 0.15 0.45%
N 2009-09-11 32.60 34.00 32.51 33.68 307274 10274880 0.93 2.84%
2009-09-10 33.10 33.50 32.51 32.75 188680 6221294 -0.42 -1.27%
N 2009-09-09 33.25 33.50 32.50 33.17 345838 11417446 0.55 1.69%
N 2009-09-08 31.25 32.65 30.42 32.62 470075 14957954 1.21 3.85%
2009-09-07 31.30 31.96 31.13 31.41 228790 7245595 0.18 0.58%
2009-09-04 31.37 31.99 30.91 31.23 331011 10416663 -0.14 -0.45%
N 2009-09-03 29.54 31.70 29.00 31.37 412273 12635482 1.88 6.38%
N 2009-09-02 28.55 29.61 28.31 29.49 384542 11240590 1.04 3.66%
N 2009-09-01 27.80 29.19 27.66 28.45 393399 11175991 0.57 2.04%
N 2009-08-31 30.30 30.34 27.81 27.88 687929 19545460 -3.02 -9.77%
N 2009-08-28 32.58 32.58 30.50 30.90 390547 12195736 -1.47 -4.54%
2009-08-27 33.00 33.25 31.81 32.37 282514 9201459 -0.94 -2.82%
2009-08-26 32.50 34.05 32.33 33.31 243154 8111825 0.25 0.76%
N 2009-08-25 34.15 34.15 31.50 33.06 437551 14448879 -1.39 -4.04%
N 2009-08-24 33.45 34.81 33.45 34.45 384813 13186483 1.19 3.58%
2009-08-21 32.41 33.35 31.89 33.26 427498 13969350 0.76 2.34%
N 2009-08-20 30.40 32.68 30.40 32.50 519813 16630159 2.39 7.94%
2009-08-19 32.82 32.82 29.75 30.11 359574 11132742 -2.18 -6.75%
N 2009-08-18 31.70 32.30 30.67 32.29 353266 11146540 0.29 0.91%
N 2009-08-17 33.01 33.59 31.90 32.00 373262 12184951 -2.03 -5.96%
N 2009-08-14 35.50 35.76 33.90 34.03 301769 10469848 -1.33 -3.76%
2009-08-13 34.85 35.80 34.09 35.36 304003 10676843 0.48 1.38%
N 2009-08-12 36.85 36.85 34.80 34.88 364100 12953272 -2.20 -5.93%
N 2009-08-11 37.15 37.43 36.31 37.08 238722 8811988 0.29 0.79%
N 2009-08-10 37.10 38.10 36.01 36.79 411915 15270284 -0.20 -0.54%
N 2009-08-07 38.58 39.17 36.55 36.99 562862 21146720 -1.53 -3.97%
N 2009-08-06 39.49 40.00 38.40 38.52 526095 20524616 -1.69 -4.20%
N 2009-08-05 41.17 42.15 39.40 40.21 713346 29134260 -1.00 -2.43%
N 2009-08-04 39.01 41.40 38.60 41.21 854426 34292384 2.45 6.32%
2009-08-03 39.00 39.56 37.26 38.76 522532 20086004 0.19 0.49%
N 2009-07-31 37.99 38.80 37.50 38.57 420023 15997998 1.21 3.24%
2009-07-30 37.01 37.50 35.70 37.36 492021 18006116 0.40 1.08%
2009-07-29 39.01 39.01 35.58 36.96 653005 24656284 -2.56 -6.48%
N 2009-07-28 40.31 41.20 39.00 39.52 571113 22580554 -0.80 -1.98%
N 2009-07-27 40.05 40.49 39.30 40.32 616515 24629716 0.24 0.60%
N 2009-07-24 38.11 41.00 38.11 40.08 880928 35045592 2.36 6.26%
N 2009-07-23 36.60 38.40 36.38 37.72 507986 18924940 1.05 2.86%
N 2009-07-22 34.99 37.58 34.90 36.67 697061 25465384 1.58 4.50%
N 2009-07-21 36.18 36.23 35.00 35.09 478782 16953114 -1.10 -3.04%
N 2009-07-20 34.40 36.50 34.12 36.19 816799 28777274 1.86 5.42%
N 2009-07-17 32.97 34.42 32.90 34.33 563735 19068508 1.34 4.06%
N 2009-07-16 33.58 34.50 32.90 32.99 500658 16891512 -0.20 -0.60%
N 2009-07-15 32.58 33.68 32.09 33.19 533850 17513602 0.78 2.41%
2009-07-14 31.85 32.75 31.85 32.41 349440 11304058 0.62 1.95%
2009-07-13 32.70 32.99 31.68 31.79 438291 14107777 -1.26 -3.81%
2009-07-10 33.40 33.83 32.75 33.05 375736 12455869 -0.40 -1.20%
2009-07-09 33.95 33.95 32.90 33.45 402606 13431655 -0.50 -1.47%
2009-07-08 32.25 33.98 32.10 33.95 450689 14835057 1.12 3.41%
2009-07-07 33.40 33.40 32.49 32.83 432830 14240989 -0.67 -2.00%
2009-07-06 33.47 35.00 32.71 33.50 624425 21163198 0.04 0.12%
N 2009-07-03 31.50 33.69 31.28 33.46 658399 21531040 1.65 5.19%
2009-07-02 30.51 32.22 30.50 31.81 648082 20575872 1.33 4.36%
N 2009-07-01 29.55 30.68 29.50 30.48 467948 14221527 0.57 1.91%
N 2009-06-30 29.88 30.70 29.60 29.91 683790 20583156 0.09 0.30%
N 2009-06-29 27.71 30.19 27.40 29.82 838167 24303152 2.14 7.73%
2009-06-26 27.65 28.18 27.63 27.68 437273 12186264 0.26 0.95%
N 2009-06-25 27.85 28.01 27.32 27.42 342833 9496325 -0.40 -1.44%
2009-06-24 26.75 28.00 26.58 27.82 517097 14118548 1.25 4.71%
N 2009-06-23 27.00 27.19 26.19 26.57 653156 17418336 -0.83 -3.03%
N 2009-06-22 28.05 28.05 27.18 27.40 352383 9715805 -0.72 -2.56%
N 2009-06-19 28.30 28.35 27.80 28.12 480762 13487406 0.05 0.18%
N 2009-06-18 26.70 28.10 26.70 28.07 737937 20391838 1.47 5.53%
N 2009-06-17 26.05 26.78 25.90 26.60 265078 6954416 0.63 2.43%
N 2009-06-16 25.69 26.27 25.58 25.97 256257 6649248 -0.18 -0.69%
N 2009-06-15 26.29 26.44 25.40 26.15 443965 11466197 -0.09 -0.34%
2009-06-12 27.08 27.40 26.11 26.24 439235 11734434 -0.85 -3.14%
2009-06-11 27.80 27.94 27.01 27.09 325050 8945600 -0.76 -2.73%
2009-06-10 27.23 27.88 27.23 27.85 498036 13763377 1.02 3.80%
N 2009-06-09 27.26 27.50 26.45 26.83 348561 9348819 -0.50 -1.83%
N 2009-06-08 27.24 27.58 26.80 27.33 411479 11193143 0.03 0.11%
N 2009-06-04 26.92 27.30 26.45 27.30 476568 12777775 0.00 0.00%
2009-06-03 26.92 27.44 26.89 27.30 383123 10407477 0.42 1.56%
N 2009-06-02 27.32 27.65 26.77 26.88 448419 12212224 -0.12 -0.44%
N 2009-06-01 26.00 27.20 25.92 27.00 550700 14625227 1.68 6.63%
2009-05-27 25.40 25.53 25.01 25.32 404609 10239862 0.13 0.52%
2009-05-26 26.00 26.00 25.15 25.19 354379 9034549 -0.86 -3.30%
2009-05-25 25.30 26.25 24.98 26.05 520022 13247632 -0.04 -0.15%