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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.90 | 64.20 | 62.13 | 62.19 | -0.83% | 24.03 | 1.22% |
| 2025-08-18 | 63.05 | 63.70 | 62.63 | 62.71 | -0.44% | 24.95 | 1.26% |
| 2025-08-15 | 62.15 | 63.65 | 62.10 | 62.99 | +0.77% | 19.54 | 0.99% |
| 2025-08-14 | 62.99 | 63.47 | 62.05 | 62.51 | -0.75% | 19.26 | 0.98% |
| 2025-08-13 | 62.91 | 63.16 | 62.31 | 62.98 | +0.13% | 19.66 | 1.00% |
| 2025-08-12 | 61.08 | 64.49 | 60.90 | 62.90 | +2.34% | 40.13 | 2.02% |
| 2025-08-11 | 61.07 | 61.80 | 61.00 | 61.46 | +1.09% | 16.21 | 0.84% |
| 2025-08-08 | 60.80 | 61.46 | 60.30 | 60.80 | +0.30% | 12.74 | 0.67% |
| 2025-08-07 | 61.19 | 61.55 | 60.24 | 60.62 | -0.75% | 13.60 | 0.72% |
| 2025-08-06 | 60.99 | 61.36 | 60.57 | 61.08 | +0.15% | 12.04 | 0.63% |
| 2025-08-05 | 60.58 | 61.25 | 60.50 | 60.99 | +0.84% | 13.87 | 0.73% |
| 2025-08-04 | 60.40 | 60.78 | 59.92 | 60.48 | -0.72% | 15.43 | 0.82% |
| 2025-08-01 | 61.40 | 61.88 | 60.66 | 60.92 | -2.23% | 24.09 | 1.26% |
| 2025-07-31 | 63.80 | 63.80 | 61.82 | 62.31 | -2.40% | 32.12 | 1.65% |
| 2025-07-30 | 62.56 | 64.95 | 62.52 | 63.84 | +3.03% | 42.46 | 2.12% |
| 2025-07-29 | 62.61 | 63.15 | 61.83 | 61.96 | -1.02% | 19.14 | 0.98% |
| 2025-07-28 | 62.00 | 62.96 | 61.55 | 62.60 | -0.60% | 24.83 | 1.27% |
| 2025-07-25 | 62.58 | 64.64 | 62.57 | 62.98 | +0.75% | 34.73 | 1.75% |
| 2025-07-24 | 61.25 | 62.71 | 61.24 | 62.51 | +1.10% | 31.77 | 1.63% |
| 2025-07-23 | 63.00 | 63.28 | 61.66 | 61.83 | -1.94% | 42.49 | 2.18% |