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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 69.75 | 74.88 | 69.75 | 74.22 | +5.92% | 51.21 | 2.24% |
| 2025-12-16 | 69.55 | 70.19 | 67.98 | 70.07 | +0.55% | 19.37 | 0.90% |
| 2025-12-15 | 68.44 | 70.99 | 68.00 | 69.69 | +1.78% | 24.73 | 1.13% |
| 2025-12-12 | 68.47 | 68.81 | 67.53 | 68.47 | 0.00% | 15.33 | 0.72% |
| 2025-12-11 | 69.31 | 70.50 | 68.18 | 68.47 | -1.20% | 13.77 | 0.64% |
| 2025-12-10 | 68.97 | 69.43 | 67.90 | 69.30 | 0.00% | 16.36 | 0.76% |
| 2025-12-09 | 69.97 | 71.00 | 69.00 | 69.30 | -0.96% | 23.18 | 1.06% |
| 2025-12-08 | 70.20 | 70.70 | 69.38 | 69.97 | -0.01% | 23.08 | 1.05% |
| 2025-12-05 | 67.82 | 70.67 | 67.70 | 69.98 | +3.40% | 34.49 | 1.59% |
| 2025-12-04 | 68.07 | 68.80 | 67.26 | 67.68 | -0.76% | 12.95 | 0.61% |
| 2025-12-03 | 67.20 | 69.37 | 67.13 | 68.20 | +1.79% | 31.55 | 1.47% |
| 2025-12-02 | 67.80 | 68.09 | 66.90 | 67.00 | -1.41% | 13.83 | 0.66% |
| 2025-12-01 | 66.97 | 68.18 | 66.60 | 67.96 | +1.25% | 21.20 | 1.00% |
| 2025-11-28 | 65.89 | 67.98 | 65.85 | 67.12 | +1.85% | 26.04 | 1.24% |
| 2025-11-27 | 63.40 | 66.33 | 63.35 | 65.90 | +3.45% | 24.64 | 1.21% |
| 2025-11-26 | 63.06 | 63.88 | 62.82 | 63.70 | +1.05% | 10.70 | 0.54% |
| 2025-11-25 | 63.00 | 64.10 | 62.93 | 63.04 | +0.40% | 13.73 | 0.69% |
| 2025-11-24 | 63.43 | 63.65 | 62.26 | 62.79 | +0.13% | 15.24 | 0.77% |
| 2025-11-21 | 63.85 | 63.93 | 62.33 | 62.71 | -2.47% | 18.82 | 0.95% |
| 2025-11-20 | 65.97 | 66.47 | 64.18 | 64.30 | -2.00% | 13.54 | 0.66% |