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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 87.47 | 88.54 | 83.04 | 87.49 | -0.06% | 36.36 | 1.35% |
| 2026-04-20 | 87.50 | 88.98 | 86.67 | 87.54 | -0.26% | 26.14 | 0.95% |
| 2026-04-17 | 89.50 | 90.20 | 87.50 | 87.77 | -2.59% | 30.31 | 1.10% |
| 2026-04-16 | 89.00 | 91.36 | 88.89 | 90.10 | +1.15% | 24.13 | 0.85% |
| 2026-04-15 | 89.99 | 90.98 | 88.04 | 89.08 | -1.76% | 32.76 | 1.17% |
| 2026-04-14 | 92.04 | 92.19 | 89.06 | 90.68 | -1.65% | 36.23 | 1.28% |
| 2026-04-13 | 89.07 | 93.14 | 88.34 | 92.20 | +3.51% | 38.04 | 1.34% |
| 2026-04-10 | 87.86 | 89.60 | 87.00 | 89.07 | +1.69% | 25.87 | 0.93% |
| 2026-04-09 | 85.91 | 87.80 | 85.59 | 87.59 | +1.33% | 25.78 | 0.95% |
| 2026-04-08 | 85.00 | 87.01 | 83.99 | 86.44 | +0.20% | 33.00 | 1.22% |
| 2026-04-07 | 81.80 | 86.78 | 81.80 | 86.27 | +4.72% | 36.22 | 1.35% |
| 2026-04-03 | 83.30 | 84.28 | 82.03 | 82.38 | -0.40% | 20.74 | 0.80% |
| 2026-04-02 | 82.61 | 83.46 | 81.90 | 82.71 | -0.19% | 18.13 | 0.70% |
| 2026-04-01 | 80.90 | 83.42 | 80.90 | 82.87 | +4.30% | 30.39 | 1.18% |
| 2026-03-31 | 80.71 | 81.20 | 79.22 | 79.45 | -1.44% | 14.97 | 0.60% |
| 2026-03-30 | 78.96 | 80.75 | 78.90 | 80.61 | +0.79% | 20.99 | 0.84% |
| 2026-03-27 | 78.00 | 80.84 | 77.84 | 79.98 | +0.95% | 22.35 | 0.89% |
| 2026-03-26 | 78.00 | 80.89 | 77.60 | 79.23 | +0.99% | 26.77 | 1.07% |
| 2026-03-25 | 76.35 | 79.34 | 76.30 | 78.45 | +4.42% | 29.79 | 1.22% |
| 2026-03-24 | 75.80 | 76.04 | 73.55 | 75.13 | +0.16% | 23.78 | 1.02% |