China Shenhua Energy Co（601088.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	50.10	51.00	49.50	50.98	+0.75%	39,659,903
2026-10-15	50.55	50.79	49.62	50.60	+0.10%	38,955,995
2026-10-14	49.50	50.77	49.40	50.55	+2.14%	41,319,449
2026-10-13	49.33	49.86	49.10	49.49	+0.22%	35,420,532
2026-10-12	48.39	49.38	48.31	49.38	+2.02%	38,314,095
2026-10-09	47.48	49.20	47.33	48.40	+1.92%	46,331,374
2026-10-08	47.30	48.20	46.13	47.49	-0.65%	63,234,112
2026-09-30	47.05	48.23	46.99	47.80	+1.06%	20,701,575
2026-09-29	48.30	48.31	46.71	47.30	-2.25%	22,209,153
2026-09-28	47.79	48.41	47.56	48.39	+0.75%	23,073,114
2026-09-24	47.34	48.16	47.15	48.03	+1.74%	25,276,695
2026-09-23	47.51	47.84	47.12	47.21	-0.63%	13,238,520
2026-09-22	46.43	47.74	46.15	47.51	+1.52%	24,855,945
2026-09-21	46.18	46.85	45.76	46.80	+1.23%	17,129,684
2026-09-18	46.20	46.70	46.10	46.23	-0.54%	16,365,848
2026-09-17	47.00	47.09	46.11	46.48	-1.32%	17,774,670
2026-09-16	46.93	47.18	46.25	47.10	+0.26%	19,917,107
2026-09-15	47.38	47.45	46.91	46.98	-0.47%	15,774,334
2026-09-14	47.40	48.16	46.97	47.20	-0.65%	19,855,669
2026-09-11	47.34	48.10	47.05	47.51	+0.49%	30,479,399
2026-09-10	47.36	47.51	46.76	47.28	-0.11%	20,059,700
2026-09-09	46.16	47.39	45.95	47.33	+2.18%	29,753,880
2026-09-08	46.00	46.33	45.60	46.32	+0.50%	25,928,795
2026-09-07	47.50	47.76	45.22	46.09	-3.19%	47,517,719
2026-09-04	47.77	48.09	47.22	47.61	-0.36%	19,862,745
2026-09-03	48.00	48.58	47.67	47.78	-0.56%	21,839,727
2026-09-02	48.95	49.05	47.40	48.05	-0.52%	34,721,465
2026-09-01	48.78	49.48	48.24	48.30	-0.98%	32,302,323
2026-08-31	48.00	48.97	47.55	48.78	+2.41%	39,607,184
2026-08-28	47.80	48.18	47.08	47.63	-0.36%	22,726,453
2026-08-27	47.05	48.00	47.04	47.80	+1.14%	21,724,366
2026-08-26	46.86	47.66	46.68	47.26	+0.19%	19,573,472
2026-08-25	46.89	47.50	46.73	47.17	+0.60%	25,796,575
2026-08-24	46.38	47.00	46.29	46.89	+1.03%	23,941,219
2026-08-21	46.34	46.90	46.29	46.41	-0.30%	18,121,401
2026-08-20	46.00	47.11	45.80	46.55	+0.06%	27,294,396
2026-08-19	46.00	46.52	45.80	46.52	+1.79%	40,002,953
2026-08-18	44.80	45.97	44.79	45.70	+2.03%	33,658,022
2026-08-17	44.72	45.17	44.60	44.79	+0.16%	21,212,257
2026-08-14	44.22	44.93	43.82	44.72	+0.86%	22,025,791
2026-08-13	43.87	44.45	43.60	44.34	+0.61%	26,947,694
2026-08-12	44.50	44.94	44.05	44.07	-1.41%	23,363,855
2026-08-11	44.94	45.13	44.30	44.70	+0.04%	25,312,479
2026-08-10	43.79	44.96	43.71	44.68	+1.68%	29,863,087
2026-08-07	43.89	44.37	43.38	43.94	-0.07%	26,835,226
2026-08-06	42.90	44.27	42.90	43.97	+2.26%	39,505,666
2026-08-05	42.81	43.25	42.38	43.00	-0.35%	27,399,003
2026-08-04	43.50	43.50	42.73	43.15	-1.33%	38,528,423
2026-08-03	44.92	44.98	43.64	43.73	-4.29%	41,208,985
2026-07-31	44.50	45.69	43.88	45.69	-0.02%	48,600,409
2026-07-30	45.00	45.79	44.87	45.70	+1.49%	36,659,445
2026-07-29	45.99	45.99	44.90	45.03	-0.90%	30,120,400
2026-07-28	44.53	45.44	43.96	45.44	+1.36%	36,729,283
2026-07-27	45.70	45.70	44.50	44.83	-1.90%	31,397,163
2026-07-24	46.00	46.00	45.09	45.70	+0.84%	33,796,367
2026-07-23	45.40	45.70	44.67	45.32	-0.26%	31,408,468
2026-07-22	44.68	45.44	44.05	45.44	+0.75%	47,093,898
2026-07-21	46.15	46.80	44.30	45.10	-2.25%	62,161,100
2026-07-20	43.90	46.14	43.73	46.14	+4.98%	57,333,385
2026-07-17	43.18	44.44	43.02	43.95	+1.57%	47,985,076
2026-07-16	43.78	44.24	42.65	43.27	-0.96%	30,455,912
2026-07-15	42.98	43.80	42.88	43.69	+0.62%	29,444,869
2026-07-14	42.66	44.36	42.47	43.42	+1.81%	50,931,426
2026-07-13	41.20	42.78	40.72	42.65	+1.45%	47,572,926
2026-07-10	41.89	42.16	41.45	42.04	-0.21%	30,245,890
2026-07-09	42.00	42.59	41.57	42.13	-0.38%	32,588,110
2026-07-08	41.76	42.70	41.56	42.29	+1.27%	36,989,553
2026-07-07	41.80	42.30	41.10	41.76	-0.36%	36,861,300
2026-07-06	40.49	42.03	40.20	41.91	+2.97%	50,218,274
2026-07-03	40.77	41.50	40.44	40.70	-0.17%	35,957,741
2026-07-02	39.80	41.06	39.74	40.77	+3.27%	62,708,460
2026-07-01	38.97	40.00	38.73	39.48	+1.13%	39,839,895
2026-06-30	39.97	40.07	38.73	39.04	-2.35%	40,693,593
2026-06-29	39.59	40.30	38.85	39.98	+1.04%	41,868,426
2026-06-26	39.43	39.75	38.86	39.57	+0.43%	43,510,069
2026-06-25	39.80	40.37	39.20	39.40	-1.62%	47,901,811
2026-06-24	40.70	40.86	39.90	40.05	-1.50%	38,744,297
2026-06-23	41.50	41.88	40.65	40.66	-2.05%	54,123,267
2026-06-22	41.20	41.78	40.80	41.51	+0.61%	71,558,853
2026-06-18	41.88	42.55	41.26	41.26	-1.43%	54,411,558
2026-06-17	42.65	42.71	41.59	41.86	-1.55%	50,354,468
2026-06-16	43.14	43.20	42.12	42.52	-2.01%	65,687,103
2026-06-15	45.60	45.60	43.11	43.39	-5.96%	89,819,276
2026-06-12	46.99	47.00	45.80	46.14	-2.43%	94,683,678
2026-06-11	47.90	48.33	47.04	47.29	-0.46%	28,118,338
2026-06-10	48.75	48.80	47.41	47.51	-3.00%	34,091,874
2026-06-09	49.50	50.30	48.56	48.98	-3.51%	38,314,575
2026-06-08	48.57	51.18	48.33	50.76	+4.62%	55,263,622
2026-06-05	48.75	49.80	48.52	48.52	-1.02%	35,822,715
2026-06-04	48.56	49.80	48.51	49.02	+0.35%	37,968,679
2026-06-03	47.78	49.18	47.66	48.85	+1.26%	41,275,198
2026-06-02	48.70	50.16	47.70	48.24	-1.55%	56,686,338
2026-06-01	47.00	49.01	47.00	49.00	+4.43%	57,675,114
2026-05-29	46.01	47.89	45.90	46.92	+1.67%	58,449,540
2026-05-28	45.80	46.87	45.60	46.15	+0.11%	32,510,879
2026-05-27	44.85	46.23	44.24	46.10	+2.90%	39,744,558
2026-05-26	44.75	45.10	44.35	44.80	+0.04%	36,456,250
2026-05-25	45.48	46.98	44.72	44.78	-0.44%	54,312,396
2026-05-22	45.26	45.49	44.70	44.98	-0.62%	27,467,336
2026-05-21	45.79	45.79	45.00	45.26	-1.61%	25,264,429
2026-05-20	46.15	46.97	46.00	46.00	-0.15%	30,495,747
2026-05-19	45.85	46.60	45.57	46.07	+0.48%	35,907,934
2026-05-18	45.95	46.18	45.26	45.85	+0.33%	36,830,715
2026-05-15	45.16	45.90	44.77	45.70	+1.17%	40,667,262
2026-05-14	44.81	45.40	44.53	45.17	+0.83%	34,391,684
2026-05-13	45.25	45.38	44.65	44.80	-0.88%	24,597,489
2026-05-12	45.17	45.38	44.94	45.20	+0.07%	24,251,826
2026-05-11	45.18	45.38	44.75	45.17	-0.02%	30,877,003
2026-05-08	45.53	45.89	45.13	45.18	-0.90%	28,519,685
2026-05-07	47.50	47.50	45.50	45.59	-4.48%	49,708,037
2026-05-06	47.60	47.99	46.67	47.73	-0.56%	30,823,063
2026-04-30	48.10	48.18	47.52	48.00	+0.04%	30,525,140
2026-04-29	48.16	48.70	47.77	47.98	-0.35%	33,864,569
2026-04-28	46.76	48.30	46.57	48.15	+2.93%	40,883,952
2026-04-27	46.50	47.17	46.32	46.78	-0.87%	26,600,507
2026-04-24	46.99	47.55	46.66	47.19	+0.45%	34,547,544
2026-04-23	45.88	47.25	45.45	46.98	+2.42%	41,995,162
2026-04-22	45.98	46.80	45.80	45.87	-0.24%	35,667,641
2026-04-21	45.23	46.16	45.22	45.98	+1.66%	28,987,052
2026-04-20	45.60	45.74	45.16	45.23	-0.70%	22,446,511
2026-04-17	45.55	45.69	45.33	45.55	+0.04%	21,478,305
2026-04-16	45.82	46.07	45.35	45.53	-0.65%	27,514,442
2026-04-15	45.21	46.01	45.00	45.83	+0.37%	28,206,227
2026-04-14	46.11	46.22	45.42	45.66	-1.42%	30,157,733
2026-04-13	46.70	46.70	46.08	46.32	-0.13%	23,287,020
2026-04-10	46.50	46.63	46.10	46.38	-0.88%	25,677,391
2026-04-09	46.80	47.30	46.58	46.79	+0.06%	22,241,764
2026-04-08	47.45	47.49	46.13	46.76	-3.43%	50,272,881
2026-04-07	47.58	48.59	47.22	48.42	+1.77%	26,435,959
2026-04-03	47.70	47.88	47.03	47.58	-0.23%	21,324,148
2026-04-02	46.68	47.90	46.68	47.69	+2.30%	32,237,381
2026-04-01	46.33	47.48	45.87	46.62	-0.28%	33,588,680
2026-03-31	47.73	48.19	46.60	46.75	-2.24%	39,112,101
2026-03-30	47.89	48.43	47.62	47.82	+0.67%	28,126,523
2026-03-27	47.56	48.03	47.18	47.50	-0.40%	22,546,507
2026-03-26	47.13	47.98	47.05	47.69	+0.93%	35,922,579
2026-03-25	47.48	47.50	46.60	47.25	-2.54%	57,911,108
2026-03-24	48.63	49.29	47.90	48.48	-2.06%	46,562,759
2026-03-23	50.23	50.38	48.80	49.50	-0.10%	73,594,838
2026-03-20	48.61	49.78	48.31	49.55	+0.16%	43,742,251
2026-03-19	48.00	49.90	47.65	49.47	+4.19%	55,845,221
2026-03-18	47.74	48.30	46.72	47.48	-0.54%	32,113,851
2026-03-17	48.01	48.65	47.21	47.74	-1.55%	37,514,190
2026-03-16	49.11	49.33	47.90	48.49	-0.88%	31,934,402
2026-03-13	49.41	49.68	48.43	48.92	-0.69%	39,552,105
2026-03-12	48.25	49.80	47.70	49.26	+2.99%	56,922,537
2026-03-11	45.80	48.06	45.51	47.83	+3.57%	43,429,537
2026-03-10	45.99	47.19	45.90	46.18	-3.69%	47,132,080
2026-03-09	47.50	49.59	47.50	47.95	+4.63%	88,347,277
2026-03-06	45.60	46.20	45.00	45.83	-0.11%	31,082,645
2026-03-05	45.65	46.30	44.60	45.88	-0.50%	51,223,726
2026-03-04	45.00	46.31	43.66	46.11	+0.65%	70,864,863
2026-03-03	44.70	46.61	43.95	45.81	+2.41%	85,249,667
2026-03-02	43.09	44.88	42.46	44.73	+5.84%	80,140,749
2026-02-27	41.90	42.45	41.68	42.26	+1.03%	20,799,222
2026-02-26	42.18	42.77	41.74	41.83	-0.83%	17,143,447
2026-02-25	42.53	42.80	42.05	42.18	-0.80%	22,881,117
2026-02-24	41.73	42.69	41.73	42.52	+2.58%	25,499,964
2026-02-13	42.56	42.58	41.11	41.45	-2.61%	31,472,002
2026-02-12	42.85	43.07	42.40	42.56	-0.70%	22,467,106
2026-02-11	42.67	42.98	42.13	42.86	+0.89%	19,087,988
2026-02-10	42.21	42.60	42.02	42.48	+0.64%	21,325,203
2026-02-09	41.87	42.44	41.58	42.21	+1.30%	24,141,492
2026-02-06	41.43	42.19	41.05	41.67	-0.45%	25,180,416
2026-02-05	41.90	42.35	41.18	41.86	-1.32%	36,101,377
2026-02-04	39.65	42.60	39.65	42.42	+7.12%	88,248,310
2026-02-03	40.25	40.48	39.52	39.60	-1.52%	38,860,258
2026-02-02	41.65	41.65	40.02	40.21	-4.10%	43,835,204
2026-01-30	41.37	42.46	41.18	41.93	+1.33%	44,267,066
2026-01-29	41.30	41.64	40.52	41.38	+0.49%	44,464,359
2026-01-28	40.80	41.84	40.36	41.18	+1.30%	65,193,036
2026-01-27	41.66	42.17	40.51	40.65	-2.40%	37,479,207
2026-01-26	40.00	42.20	39.80	41.65	+4.13%	68,574,610
2026-01-23	40.79	40.80	39.86	40.00	-1.60%	33,743,193
2026-01-22	40.10	40.85	40.00	40.65	+1.42%	31,714,973
2026-01-21	40.98	40.98	40.00	40.08	-1.88%	32,067,722
2026-01-20	40.73	40.99	40.51	40.85	+0.37%	19,819,930
2026-01-19	40.66	41.30	40.51	40.70	-0.73%	22,774,227
2026-01-16	41.58	42.00	40.66	41.00	-1.35%	30,387,097
2026-01-15	41.60	42.10	41.48	41.56	-0.43%	23,255,920
2026-01-14	42.00	42.00	41.38	41.74	-0.38%	27,342,320
2026-01-13	41.94	42.33	41.70	41.90	+0.10%	22,288,873
2026-01-12	42.45	42.55	41.68	41.86	-1.39%	26,094,999
2026-01-09	41.40	42.55	41.22	42.45	+2.41%	36,814,026
2026-01-08	41.26	41.66	41.16	41.45	+0.46%	34,492,552
2026-01-07	41.00	41.32	40.24	41.26	+1.18%	41,432,171
2026-01-06	40.30	41.02	40.07	40.78	+1.29%	36,700,809
2026-01-05	40.51	40.75	40.22	40.26	-0.59%	28,383,600
2025-12-31	40.35	40.55	40.16	40.50	+0.12%	19,453,115
2025-12-30	40.21	40.49	40.00	40.45	+0.62%	23,746,836
2025-12-29	40.07	40.65	40.01	40.20	+0.32%	24,073,766
2025-12-26	40.05	40.25	40.01	40.07	-0.15%	16,596,912
2025-12-25	40.25	40.35	40.01	40.13	-0.30%	13,208,802
2025-12-24	41.10	41.13	40.12	40.25	-2.19%	25,981,761
2025-12-23	40.87	41.46	40.84	41.15	+0.66%	22,868,985
2025-12-22	41.18	41.25	40.03	40.88	+0.71%	40,200,622
2025-12-19	40.68	40.86	40.43	40.59	-0.59%	16,198,407
2025-12-18	40.20	40.93	40.00	40.83	+2.08%	20,351,584
2025-12-17	40.16	40.25	39.94	40.00	-0.42%	20,312,905
2025-12-16	39.90	40.21	39.52	40.17	+0.65%	23,011,273
2025-12-15	40.00	40.26	39.89	39.91	-0.23%	17,097,856
2025-12-12	40.17	40.29	39.83	40.00	-0.77%	26,275,821
2025-12-11	40.47	40.67	40.04	40.31	+0.32%	17,334,377
2025-12-10	40.47	40.47	40.02	40.18	-0.74%	16,846,060
2025-12-09	41.00	41.13	40.40	40.48	-1.03%	16,238,526
2025-12-08	41.49	41.49	40.58	40.90	-1.52%	23,739,750
2025-12-05	41.60	41.75	41.31	41.53	-0.53%	13,909,697
2025-12-04	41.60	42.22	41.51	41.75	+0.26%	16,704,309
2025-12-03	41.48	41.92	41.30	41.64	+0.10%	16,748,056
2025-12-02	41.40	41.75	41.04	41.60	+0.63%	19,433,672
2025-12-01	41.14	41.37	40.90	41.34	+0.49%	17,565,207
2025-11-28	41.28	41.39	41.10	41.14	-0.75%	14,193,374
2025-11-27	41.01	41.45	40.79	41.45	+1.10%	14,056,150
2025-11-26	41.21	41.49	40.99	41.00	-0.49%	16,604,862
2025-11-25	41.50	41.55	40.95	41.20	+0.00%	21,454,000
2025-11-24	42.28	42.34	41.12	41.20	-2.07%	29,288,946
2025-11-21	42.50	42.55	41.59	42.07	+0.17%	27,943,464
2025-11-20	42.31	42.81	41.91	42.00	-1.22%	14,072,990
2025-11-19	41.85	42.76	41.66	42.52	+1.46%	17,667,643
2025-11-18	42.24	42.58	41.85	41.91	-1.16%	17,641,789
2025-11-17	42.06	42.74	41.52	42.40	+0.74%	23,133,692
2025-11-14	42.76	43.06	42.05	42.09	-1.24%	16,836,712
2025-11-13	42.69	42.85	42.02	42.62	+0.05%	21,778,201
2025-11-12	42.76	43.25	42.60	42.60	-0.47%	19,841,174
2025-11-11	43.13	43.21	42.36	42.80	-0.81%	20,993,749
2025-11-10	42.90	43.49	42.51	43.15	-1.33%	22,156,337
2025-11-07	43.96	44.12	43.46	43.73	-0.59%	23,188,978
2025-11-06	43.58	44.39	43.38	43.99	+0.94%	28,412,845
2025-11-05	43.40	44.07	43.38	43.58	+0.14%	24,574,559
2025-11-04	43.50	43.95	43.33	43.52	+0.23%	22,824,364
2025-11-03	42.80	43.95	42.66	43.42	+2.14%	27,729,157
2025-10-31	43.25	43.46	42.26	42.51	-1.23%	22,777,308
2025-10-30	42.31	43.81	42.20	43.04	+2.14%	38,578,085
2025-10-29	42.48	42.50	41.95	42.14	-1.06%	21,904,041
2025-10-28	42.69	43.07	42.40	42.59	-0.23%	21,464,184
2025-10-27	42.00	42.92	41.13	42.69	+0.45%	34,529,883
2025-10-24	42.29	42.70	42.01	42.50	+0.66%	27,432,283
2025-10-23	41.98	42.60	41.98	42.22	+0.19%	25,763,279
2025-10-22	41.80	42.19	41.63	42.14	+0.81%	27,413,031
2025-10-21	42.23	42.23	41.05	41.80	-1.02%	45,736,306
2025-10-20	41.79	42.45	41.58	42.23	+0.79%	37,973,394
2025-10-17	41.97	42.66	41.65	41.90	-0.26%	45,477,045
2025-10-16	40.75	42.11	40.60	42.01	+2.81%	48,524,335
2025-10-15	40.64	41.12	40.34	40.86	+0.52%	37,953,731
2025-10-14	39.90	40.88	39.68	40.65	+1.75%	47,524,637
2025-10-13	39.46	40.20	39.12	39.95	+0.45%	44,111,732
2025-10-10	39.43	40.04	39.00	39.77	+0.84%	39,260,957
2025-10-09	38.28	39.46	38.27	39.44	+2.44%	43,382,921
2025-09-30	38.33	38.60	38.03	38.50	+0.39%	23,886,334
2025-09-29	38.58	38.75	38.00	38.35	-1.06%	32,027,805

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+7.78%）。最弱月份：6月（-8.41%）。基於2年每日數據（2025–2026）。

1月-0.97%
2月-1.79%
3月+6.21%
4月+1.03%
5月+0.73%
6月-8.41%
7月+4.47%
8月+5.65%
9月+0.27%
10月+7.78%
11月-5.25%
12月-2.03%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

China Shenhua Energy Co（601088.SHG）最新收盤價是多少？

2026-10-16 收於 50.98，來自Closelook數據湖的每日價格紀錄。

601088.SHG 的52週最高價和最低價是多少？

過去52週最高 51.18、最低 38.73（截至 2026-10-16）。

China Shenhua Energy Co 歷史上最強和最弱的月份是哪個？

歷史上，601088.SHG 最強的日曆月份是10月（平均 +7.78%），最弱的是6月（平均 -8.41%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。