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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 80.15 | 81.18 | 78.00 | 78.72 | -0.93% | 26.43 | 1.07% |
| 2026-01-15 | 77.50 | 80.94 | 77.31 | 79.46 | +2.13% | 31.90 | 1.27% |
| 2026-01-14 | 78.67 | 80.56 | 77.80 | 77.80 | -1.22% | 33.03 | 1.34% |
| 2026-01-13 | 78.08 | 80.13 | 77.77 | 78.76 | +0.79% | 28.06 | 1.13% |
| 2026-01-12 | 79.33 | 79.88 | 77.66 | 78.14 | -1.52% | 29.39 | 1.20% |
| 2026-01-09 | 80.00 | 80.61 | 78.41 | 79.35 | -0.43% | 26.44 | 1.07% |
| 2026-01-08 | 81.92 | 81.92 | 78.43 | 79.69 | -2.73% | 36.97 | 1.49% |
| 2026-01-07 | 82.25 | 83.66 | 81.40 | 81.93 | -1.23% | 26.67 | 1.03% |
| 2026-01-06 | 77.03 | 83.38 | 77.03 | 82.95 | +7.27% | 47.57 | 1.87% |
| 2026-01-05 | 77.20 | 78.81 | 76.23 | 77.33 | +0.85% | 20.20 | 0.84% |
| 2025-12-31 | 76.80 | 77.43 | 76.09 | 76.68 | -0.42% | 12.58 | 0.52% |
| 2025-12-30 | 75.50 | 77.99 | 75.02 | 77.00 | +1.12% | 20.41 | 0.85% |
| 2025-12-29 | 76.92 | 77.20 | 75.70 | 76.15 | -1.08% | 16.34 | 0.68% |
| 2025-12-26 | 76.60 | 78.00 | 75.70 | 76.98 | +0.35% | 20.80 | 0.87% |
| 2025-12-25 | 77.09 | 78.50 | 76.67 | 76.71 | -0.47% | 18.95 | 0.78% |
| 2025-12-24 | 74.98 | 77.37 | 74.86 | 77.07 | +3.03% | 26.46 | 1.11% |
| 2025-12-23 | 75.81 | 76.18 | 74.50 | 74.80 | -1.31% | 19.47 | 0.83% |
| 2025-12-22 | 75.59 | 76.19 | 75.11 | 75.79 | +0.26% | 20.05 | 0.85% |
| 2025-12-19 | 75.07 | 76.08 | 75.07 | 75.59 | +0.07% | 18.37 | 0.78% |
| 2025-12-18 | 74.23 | 76.99 | 73.85 | 75.54 | +1.78% | 38.47 | 1.62% |