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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 87.01 | 87.06 | 84.65 | 84.96 | -3.45% | 29.29 | 1.09% |
| 2026-02-12 | 88.80 | 89.52 | 87.70 | 88.00 | -0.96% | 24.40 | 0.88% |
| 2026-02-11 | 85.59 | 89.88 | 84.78 | 88.85 | +3.31% | 44.06 | 1.59% |
| 2026-02-10 | 86.66 | 86.66 | 84.03 | 86.00 | -1.17% | 27.49 | 1.03% |
| 2026-02-09 | 86.85 | 88.30 | 85.66 | 87.02 | +0.37% | 29.70 | 1.09% |
| 2026-02-06 | 81.94 | 88.46 | 81.52 | 86.70 | +3.70% | 46.86 | 1.74% |
| 2026-02-05 | 85.79 | 86.39 | 82.50 | 83.61 | -1.40% | 22.90 | 0.87% |
| 2026-02-04 | 83.80 | 85.20 | 82.98 | 84.80 | +1.75% | 26.32 | 1.00% |
| 2026-02-03 | 81.68 | 83.64 | 81.40 | 83.34 | +3.75% | 35.28 | 1.36% |
| 2026-02-02 | 86.60 | 86.96 | 79.58 | 80.33 | -8.68% | 68.26 | 2.65% |
| 2026-01-30 | 86.96 | 89.61 | 85.19 | 87.97 | +0.42% | 43.03 | 1.57% |
| 2026-01-29 | 88.10 | 89.97 | 86.19 | 87.60 | +0.33% | 53.61 | 1.95% |
| 2026-01-28 | 84.70 | 89.98 | 84.70 | 87.31 | +3.08% | 71.34 | 2.59% |
| 2026-01-27 | 84.95 | 87.48 | 83.53 | 84.70 | -0.32% | 38.18 | 1.43% |
| 2026-01-26 | 84.25 | 87.88 | 83.99 | 84.97 | +0.85% | 47.74 | 1.77% |
| 2026-01-23 | 85.64 | 86.46 | 83.80 | 84.25 | -1.23% | 33.62 | 1.27% |
| 2026-01-22 | 85.17 | 86.30 | 83.80 | 85.30 | +1.45% | 38.72 | 1.45% |
| 2026-01-21 | 86.20 | 86.69 | 83.80 | 84.08 | -2.26% | 40.09 | 1.51% |
| 2026-01-20 | 82.38 | 86.97 | 82.12 | 86.02 | +4.39% | 59.34 | 2.23% |
| 2026-01-19 | 77.90 | 82.79 | 77.39 | 82.40 | +4.67% | 41.14 | 1.62% |