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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 60.40 | 63.05 | 59.90 | 63.05 | +5.19% | 63.50 | 3.29% |
| 2025-07-21 | 59.99 | 60.35 | 59.01 | 59.94 | +0.37% | 37.46 | 2.01% |
| 2025-07-18 | 55.52 | 59.96 | 55.31 | 59.72 | +8.29% | 68.91 | 3.77% |
| 2025-07-17 | 54.89 | 55.33 | 54.72 | 55.15 | +0.57% | 12.26 | 0.71% |
| 2025-07-16 | 55.00 | 55.09 | 54.71 | 54.84 | -0.33% | 8.54 | 0.50% |
| 2025-07-15 | 55.25 | 55.45 | 54.50 | 55.02 | -0.42% | 13.47 | 0.78% |
| 2025-07-14 | 55.73 | 56.05 | 55.23 | 55.25 | -0.84% | 14.60 | 0.84% |
| 2025-07-11 | 56.18 | 56.52 | 55.72 | 55.72 | -1.22% | 22.55 | 1.28% |
| 2025-07-10 | 54.45 | 56.80 | 54.45 | 56.41 | +3.62% | 37.63 | 2.14% |
| 2025-07-09 | 55.33 | 55.44 | 54.36 | 54.44 | -1.56% | 14.56 | 0.84% |
| 2025-07-08 | 54.30 | 55.79 | 54.01 | 55.30 | +1.84% | 20.29 | 1.18% |
| 2025-07-07 | 54.09 | 54.98 | 53.93 | 54.30 | +0.39% | 10.14 | 0.59% |
| 2025-07-04 | 54.57 | 54.66 | 53.91 | 54.09 | -0.86% | 12.28 | 0.72% |
| 2025-07-03 | 54.22 | 54.98 | 54.00 | 54.56 | +0.65% | 14.39 | 0.84% |
| 2025-07-02 | 53.98 | 54.99 | 53.80 | 54.21 | +0.43% | 17.11 | 1.00% |
| 2025-07-01 | 54.03 | 54.49 | 53.93 | 53.98 | -0.52% | 8.77 | 0.52% |
| 2025-06-30 | 53.39 | 54.32 | 53.23 | 54.26 | +1.63% | 13.04 | 0.77% |
| 2025-06-27 | 53.17 | 53.97 | 53.10 | 53.39 | +0.41% | 12.88 | 0.77% |
| 2025-06-26 | 53.52 | 53.79 | 53.16 | 53.17 | -0.82% | 10.78 | 0.64% |
| 2025-06-25 | 53.24 | 53.69 | 52.83 | 53.61 | +0.69% | 13.53 | 0.81% |