中国神华
sh601088 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
50.55
涨跌幅
+2.14%
成交量
41,319,400 股
成交额
2,082,653,440 元
换手率
0.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 49.50 | 50.55 | 50.77 | 49.40 | +2.14% | 41,319,400 | 2,082,653,440 | 0.24 |
| 2026-10-13 | 49.33 | 49.49 | 49.86 | 49.10 | +0.22% | 35,420,500 | 1,753,899,008 | 0.21 |
| 2026-10-12 | 48.39 | 49.38 | 49.38 | 48.31 | +2.02% | 38,314,000 | 1,878,779,648 | 0.23 |
| 2026-10-09 | 47.48 | 48.40 | 49.20 | 47.33 | +1.92% | 46,331,300 | 2,248,003,072 | 0.27 |
| 2026-10-08 | 47.30 | 47.49 | 48.20 | 46.13 | -0.65% | 63,234,100 | 3,000,105,984 | 0.37 |
| 2026-09-30 | 47.05 | 47.80 | 48.23 | 46.99 | +1.06% | 20,701,500 | 992,077,312 | 0.12 |
| 2026-09-29 | 48.30 | 47.30 | 48.31 | 46.71 | -2.25% | 22,209,100 | 1,051,209,088 | 0.13 |
| 2026-09-28 | 47.79 | 48.39 | 48.41 | 47.56 | +0.75% | 23,073,100 | 1,109,202,304 | 0.14 |
| 2026-09-24 | 47.34 | 48.03 | 48.16 | 47.15 | +1.74% | 25,276,600 | 1,209,153,536 | 0.15 |
| 2026-09-23 | 47.51 | 47.21 | 47.84 | 47.12 | -0.63% | 13,238,500 | 627,168,320 | 0.08 |
| 2026-09-22 | 46.43 | 47.51 | 47.74 | 46.15 | +1.52% | 24,855,900 | 1,173,358,592 | 0.15 |
| 2026-09-21 | 46.18 | 46.80 | 46.85 | 45.76 | +1.23% | 17,129,600 | 796,259,776 | 0.10 |
| 2026-09-18 | 46.20 | 46.23 | 46.70 | 46.10 | -0.54% | 16,365,800 | 758,405,696 | 0.10 |
| 2026-09-17 | 47.00 | 46.48 | 47.09 | 46.11 | -1.32% | 17,774,600 | 826,315,968 | 0.10 |
| 2026-09-16 | 46.93 | 47.10 | 47.18 | 46.25 | +0.26% | 19,917,100 | 930,992,768 | 0.12 |
| 2026-09-15 | 47.38 | 46.98 | 47.45 | 46.91 | -0.47% | 15,774,300 | 742,764,416 | 0.09 |
| 2026-09-14 | 47.40 | 47.20 | 48.16 | 46.97 | -0.65% | 19,855,600 | 940,416,320 | 0.12 |
| 2026-09-11 | 47.34 | 47.51 | 48.10 | 47.05 | +0.49% | 30,479,400 | 1,450,951,296 | 0.18 |
| 2026-09-10 | 47.36 | 47.28 | 47.51 | 46.76 | -0.11% | 20,059,700 | 946,372,928 | 0.12 |
| 2026-09-09 | 46.16 | 47.33 | 47.39 | 45.95 | +2.18% | 29,753,800 | 1,394,385,920 | 0.18 |
| 2026-09-08 | 46.00 | 46.32 | 46.33 | 45.60 | +0.50% | 25,928,700 | 1,194,397,824 | 0.15 |
| 2026-09-07 | 47.50 | 46.09 | 47.76 | 45.22 | -3.19% | 47,517,700 | 2,189,300,224 | 0.28 |
| 2026-09-04 | 47.77 | 47.61 | 48.09 | 47.22 | -0.36% | 19,862,700 | 945,654,656 | 0.12 |
| 2026-09-03 | 48.00 | 47.78 | 48.58 | 47.67 | -0.56% | 21,839,700 | 1,050,924,480 | 0.13 |
| 2026-09-02 | 48.95 | 48.05 | 49.05 | 47.40 | -0.52% | 34,721,400 | 1,666,467,328 | 0.20 |
| 2026-09-01 | 48.78 | 48.30 | 49.48 | 48.24 | -0.98% | 32,302,300 | 1,581,115,648 | 0.19 |
| 2026-08-31 | 48.00 | 48.78 | 48.97 | 47.55 | +2.41% | 39,607,100 | 1,921,965,952 | 0.23 |
| 2026-08-28 | 47.80 | 47.63 | 48.18 | 47.08 | -0.36% | 22,726,400 | 1,079,822,720 | 0.13 |
| 2026-08-27 | 47.05 | 47.80 | 48.00 | 47.04 | +1.14% | 21,724,300 | 1,033,637,312 | 0.13 |
| 2026-08-26 | 46.86 | 47.26 | 47.66 | 46.68 | +0.19% | 19,573,400 | 925,062,016 | 0.12 |
需要全历史数据与程序化访问？
查看 中国神华 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601088 获取全部历史日线。