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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.35 | 55.45 | 54.60 | 54.68 | -1.19% | 10.28 | 0.59% |
| 2025-05-23 | 55.48 | 56.30 | 55.32 | 55.34 | -0.14% | 12.17 | 0.69% |
| 2025-05-22 | 55.86 | 55.86 | 55.30 | 55.42 | -0.88% | 7.35 | 0.42% |
| 2025-05-21 | 55.80 | 56.31 | 55.77 | 55.92 | -0.26% | 7.30 | 0.41% |
| 2025-05-20 | 55.92 | 56.34 | 55.57 | 56.06 | +0.11% | 8.10 | 0.46% |
| 2025-05-19 | 56.08 | 56.19 | 55.41 | 56.00 | -0.14% | 8.12 | 0.46% |
| 2025-05-16 | 56.40 | 56.44 | 55.88 | 56.08 | -1.04% | 10.59 | 0.59% |
| 2025-05-15 | 57.27 | 57.65 | 56.53 | 56.68 | -1.48% | 14.25 | 0.79% |
| 2025-05-14 | 56.20 | 57.55 | 56.04 | 57.52 | +2.33% | 21.97 | 1.21% |
| 2025-05-13 | 57.24 | 57.34 | 56.03 | 56.21 | -0.90% | 19.34 | 1.08% |
| 2025-05-12 | 54.76 | 56.72 | 54.67 | 56.72 | +4.72% | 34.72 | 1.95% |
| 2025-05-09 | 54.66 | 54.66 | 53.96 | 54.17 | -1.01% | 9.80 | 0.57% |
| 2025-05-08 | 54.30 | 54.97 | 54.16 | 54.72 | +0.04% | 11.31 | 0.65% |
| 2025-05-07 | 55.26 | 55.36 | 54.25 | 54.70 | +0.67% | 14.73 | 0.85% |
| 2025-05-06 | 54.16 | 54.38 | 53.78 | 54.34 | +1.14% | 14.65 | 0.85% |