万华化学 sh.600309
77.99
+0.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.00 | 78.50 | 76.83 | 77.99 | +0.65% | 17.10 | 0.70% |
| 2026-05-21 | 79.32 | 80.77 | 77.49 | 77.49 | -1.91% | 22.19 | 0.90% |
| 2026-05-20 | 79.00 | 79.99 | 78.03 | 79.00 | -0.63% | 20.23 | 0.82% |
| 2026-05-19 | 80.01 | 80.20 | 78.36 | 79.50 | -0.50% | 18.65 | 0.75% |
| 2026-05-18 | 81.30 | 81.33 | 79.13 | 79.90 | -2.33% | 27.81 | 1.11% |
| 2026-05-15 | 82.40 | 83.85 | 81.43 | 81.81 | -0.22% | 23.34 | 0.90% |
| 2026-05-14 | 83.25 | 85.65 | 81.90 | 81.99 | -1.61% | 29.08 | 1.11% |
| 2026-05-13 | 83.59 | 83.68 | 82.50 | 83.33 | +0.05% | 20.33 | 0.78% |
| 2026-05-12 | 83.48 | 84.16 | 82.55 | 83.29 | -0.26% | 23.03 | 0.88% |
| 2026-05-11 | 83.61 | 84.35 | 83.10 | 83.51 | -0.11% | 28.28 | 1.08% |
| 2026-05-08 | 84.80 | 85.38 | 83.41 | 83.60 | -1.42% | 27.34 | 1.04% |
| 2026-05-07 | 88.66 | 88.99 | 83.80 | 84.80 | -5.49% | 59.37 | 2.22% |
| 2026-05-06 | 89.56 | 89.77 | 86.70 | 89.73 | +0.21% | 31.70 | 1.15% |
| 2026-04-30 | 90.00 | 90.71 | 88.51 | 89.54 | -0.90% | 20.82 | 0.74% |
| 2026-04-29 | 89.05 | 90.45 | 88.53 | 90.35 | +0.97% | 27.50 | 0.98% |
| 2026-04-28 | 88.50 | 90.34 | 88.40 | 89.48 | +0.57% | 22.75 | 0.81% |
| 2026-04-27 | 89.50 | 90.92 | 88.50 | 88.97 | -0.64% | 26.35 | 0.94% |
| 2026-04-24 | 88.10 | 90.63 | 88.00 | 89.54 | +2.16% | 34.73 | 1.24% |
| 2026-04-23 | 87.70 | 88.90 | 86.01 | 87.65 | -0.06% | 30.52 | 1.11% |
| 2026-04-22 | 87.49 | 89.75 | 87.09 | 87.70 | +0.24% | 27.78 | 1.00% |