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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 75.43 | 76.97 | 73.36 | 75.01 | -2.58% | 33.88 | 1.44% |
| 2026-03-20 | 78.42 | 79.40 | 77.00 | 77.00 | -1.82% | 32.84 | 1.35% |
| 2026-03-19 | 80.00 | 80.55 | 78.00 | 78.43 | -2.76% | 27.81 | 1.13% |
| 2026-03-18 | 80.20 | 80.88 | 79.05 | 80.66 | +0.64% | 22.05 | 0.88% |
| 2026-03-17 | 79.96 | 82.49 | 79.88 | 80.15 | +0.91% | 35.53 | 1.40% |
| 2026-03-16 | 84.10 | 84.20 | 78.12 | 79.43 | -6.00% | 63.92 | 2.55% |
| 2026-03-13 | 86.31 | 87.98 | 84.17 | 84.50 | -2.42% | 42.18 | 1.57% |
| 2026-03-12 | 89.41 | 90.30 | 86.50 | 86.60 | -3.19% | 46.70 | 1.69% |
| 2026-03-11 | 88.21 | 90.30 | 84.68 | 89.45 | +1.41% | 53.58 | 1.97% |
| 2026-03-10 | 88.03 | 89.20 | 87.00 | 88.21 | -1.95% | 37.28 | 1.35% |
| 2026-03-09 | 93.99 | 97.00 | 89.01 | 89.96 | -3.27% | 63.81 | 2.21% |
| 2026-03-06 | 88.65 | 93.48 | 87.60 | 93.00 | +4.26% | 34.83 | 1.22% |
| 2026-03-05 | 89.99 | 90.45 | 87.69 | 89.20 | +0.84% | 26.72 | 0.96% |
| 2026-03-04 | 89.06 | 90.26 | 87.24 | 88.46 | -2.89% | 39.12 | 1.41% |
| 2026-03-03 | 95.00 | 95.45 | 90.80 | 91.09 | -3.42% | 45.87 | 1.58% |
| 2026-03-02 | 93.10 | 95.20 | 91.88 | 94.32 | +1.42% | 48.03 | 1.64% |
| 2026-02-27 | 90.02 | 94.28 | 89.92 | 93.00 | +3.31% | 43.20 | 1.49% |
| 2026-02-26 | 89.69 | 92.28 | 89.26 | 90.02 | +0.35% | 37.70 | 1.33% |
| 2026-02-25 | 87.88 | 92.24 | 87.80 | 89.71 | +2.82% | 57.25 | 2.02% |
| 2026-02-24 | 86.38 | 87.39 | 84.77 | 87.25 | +2.70% | 25.62 | 0.95% |