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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.20 | 61.58 | 60.81 | 61.34 | +0.26% | 9.71 | 0.51% |
| 2025-10-21 | 61.09 | 61.55 | 60.60 | 61.18 | +0.53% | 11.69 | 0.61% |
| 2025-10-20 | 62.03 | 62.03 | 60.61 | 60.86 | -1.06% | 15.84 | 0.83% |
| 2025-10-17 | 62.96 | 63.65 | 61.50 | 61.51 | -2.35% | 18.81 | 0.96% |
| 2025-10-16 | 64.82 | 64.82 | 62.55 | 62.99 | -2.72% | 22.27 | 1.12% |
| 2025-10-15 | 64.70 | 65.56 | 64.07 | 64.75 | -0.03% | 13.50 | 0.67% |
| 2025-10-14 | 66.54 | 67.45 | 64.54 | 64.77 | -2.38% | 20.11 | 0.98% |
| 2025-10-13 | 65.12 | 66.78 | 64.99 | 66.35 | -2.04% | 20.17 | 0.98% |
| 2025-10-10 | 67.50 | 68.80 | 66.66 | 67.73 | 0.00% | 22.33 | 1.05% |
| 2025-10-09 | 66.58 | 67.85 | 65.30 | 67.73 | +1.73% | 22.39 | 1.07% |
| 2025-09-30 | 65.88 | 66.86 | 65.26 | 66.58 | +0.97% | 19.39 | 0.94% |
| 2025-09-29 | 64.20 | 66.53 | 63.70 | 65.94 | +3.02% | 21.46 | 1.05% |
| 2025-09-26 | 64.48 | 64.87 | 63.90 | 64.01 | -0.85% | 13.47 | 0.67% |
| 2025-09-25 | 63.66 | 65.35 | 63.55 | 64.56 | +1.38% | 18.43 | 0.91% |
| 2025-09-24 | 63.06 | 63.92 | 63.00 | 63.68 | +0.54% | 13.67 | 0.69% |
| 2025-09-23 | 64.12 | 64.41 | 62.59 | 63.34 | -1.19% | 16.99 | 0.86% |
| 2025-09-22 | 65.22 | 65.22 | 63.51 | 64.10 | -1.85% | 18.43 | 0.92% |
| 2025-09-19 | 65.66 | 66.52 | 65.31 | 65.31 | -0.87% | 19.27 | 0.94% |
| 2025-09-18 | 67.02 | 67.08 | 65.35 | 65.88 | -1.69% | 20.80 | 1.00% |
| 2025-09-17 | 66.32 | 67.50 | 66.06 | 67.01 | +0.60% | 14.18 | 0.68% |