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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 65.20 | 66.00 | 65.00 | 65.61 | +0.32% | 10.66 | 0.52% |
| 2025-11-18 | 66.40 | 66.76 | 65.02 | 65.40 | -1.48% | 15.34 | 0.75% |
| 2025-11-17 | 65.08 | 67.68 | 65.08 | 66.38 | +0.88% | 21.68 | 1.04% |
| 2025-11-14 | 67.40 | 68.28 | 65.80 | 65.80 | -4.24% | 33.70 | 1.61% |
| 2025-11-13 | 67.40 | 69.16 | 67.40 | 68.71 | +1.39% | 28.50 | 1.33% |
| 2025-11-12 | 68.00 | 68.50 | 67.23 | 67.77 | -0.26% | 20.29 | 0.96% |
| 2025-11-11 | 67.40 | 68.49 | 66.75 | 67.95 | +0.13% | 25.32 | 1.19% |
| 2025-11-10 | 66.20 | 68.78 | 66.15 | 67.86 | +3.97% | 53.31 | 2.51% |
| 2025-11-07 | 61.69 | 65.51 | 61.35 | 65.27 | +5.79% | 49.13 | 2.43% |
| 2025-11-06 | 61.30 | 62.45 | 61.30 | 61.70 | +0.37% | 12.71 | 0.66% |
| 2025-11-05 | 61.11 | 62.08 | 60.69 | 61.47 | -0.21% | 10.92 | 0.57% |
| 2025-11-04 | 62.35 | 62.85 | 61.11 | 61.60 | -1.47% | 11.71 | 0.60% |
| 2025-11-03 | 62.85 | 62.96 | 61.66 | 62.52 | -0.18% | 11.38 | 0.58% |
| 2025-10-31 | 61.88 | 63.33 | 61.87 | 62.63 | +1.49% | 19.57 | 1.00% |
| 2025-10-30 | 62.00 | 62.25 | 61.18 | 61.71 | -0.45% | 17.32 | 0.90% |
| 2025-10-29 | 61.40 | 62.45 | 61.03 | 61.99 | +0.83% | 16.63 | 0.86% |
| 2025-10-28 | 62.66 | 62.66 | 61.41 | 61.48 | -1.62% | 15.33 | 0.79% |
| 2025-10-27 | 62.00 | 63.30 | 61.81 | 62.49 | +1.69% | 23.06 | 1.18% |
| 2025-10-24 | 62.69 | 62.97 | 61.01 | 61.45 | -2.04% | 19.15 | 0.99% |
| 2025-10-23 | 61.24 | 62.80 | 60.85 | 62.73 | +2.27% | 13.99 | 0.72% |