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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.54 | 53.30 | 52.49 | 53.24 | +1.35% | 12.59 | 0.76% |
| 2025-06-23 | 52.90 | 52.90 | 52.10 | 52.53 | -1.24% | 11.40 | 0.69% |
| 2025-06-20 | 53.40 | 53.82 | 53.19 | 53.19 | -0.39% | 7.50 | 0.45% |
| 2025-06-19 | 53.95 | 53.97 | 53.24 | 53.40 | -1.04% | 8.99 | 0.53% |
| 2025-06-18 | 54.04 | 54.40 | 53.85 | 53.96 | -0.04% | 7.03 | 0.41% |
| 2025-06-17 | 54.14 | 54.27 | 53.88 | 53.98 | -0.28% | 7.15 | 0.42% |
| 2025-06-16 | 54.36 | 54.85 | 54.01 | 54.13 | -0.51% | 10.30 | 0.60% |
| 2025-06-13 | 54.31 | 55.22 | 54.00 | 54.41 | -0.17% | 11.40 | 0.67% |
| 2025-06-12 | 54.98 | 54.99 | 54.42 | 54.50 | -0.95% | 8.90 | 0.52% |
| 2025-06-11 | 54.64 | 55.14 | 54.53 | 55.02 | +0.71% | 8.57 | 0.50% |
| 2025-06-10 | 55.18 | 55.38 | 54.31 | 54.63 | -0.98% | 11.36 | 0.66% |
| 2025-06-09 | 55.07 | 55.60 | 54.80 | 55.17 | +0.53% | 10.06 | 0.58% |
| 2025-06-06 | 54.28 | 55.79 | 54.25 | 54.88 | +1.14% | 13.38 | 0.77% |
| 2025-06-05 | 54.50 | 54.58 | 54.08 | 54.26 | -0.29% | 8.47 | 0.50% |
| 2025-06-04 | 54.14 | 54.62 | 54.01 | 54.42 | +0.52% | 6.30 | 0.37% |
| 2025-06-03 | 54.06 | 54.38 | 54.00 | 54.14 | 0.00% | 6.60 | 0.39% |
| 2025-05-30 | 54.88 | 54.88 | 53.92 | 54.14 | -1.20% | 8.17 | 0.48% |
| 2025-05-29 | 54.26 | 54.80 | 53.93 | 54.80 | +1.13% | 7.96 | 0.46% |
| 2025-05-28 | 54.39 | 54.42 | 54.16 | 54.19 | -0.07% | 5.30 | 0.31% |
| 2025-05-27 | 54.70 | 54.80 | 54.18 | 54.23 | -0.83% | 7.84 | 0.45% |