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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 67.81 | 68.05 | 66.00 | 66.61 | -1.67% | 18.94 | 0.91% |
| 2025-09-15 | 67.79 | 69.09 | 67.50 | 67.74 | -0.07% | 14.27 | 0.67% |
| 2025-09-12 | 68.44 | 68.71 | 67.10 | 67.79 | -0.94% | 17.87 | 0.84% |
| 2025-09-11 | 67.30 | 68.50 | 66.82 | 68.43 | +1.32% | 21.60 | 1.02% |
| 2025-09-10 | 67.84 | 68.38 | 66.96 | 67.54 | -1.43% | 16.51 | 0.78% |
| 2025-09-09 | 69.65 | 70.20 | 67.82 | 68.52 | -1.55% | 27.86 | 1.29% |
| 2025-09-08 | 65.88 | 69.93 | 65.77 | 69.60 | +5.69% | 43.28 | 2.02% |
| 2025-09-05 | 64.64 | 66.12 | 64.51 | 65.85 | +1.79% | 21.22 | 1.04% |
| 2025-09-04 | 66.09 | 66.60 | 63.78 | 64.69 | -3.29% | 32.60 | 1.60% |
| 2025-09-03 | 67.27 | 67.96 | 65.90 | 66.89 | -0.56% | 18.94 | 0.91% |
| 2025-09-02 | 69.02 | 69.21 | 66.95 | 67.27 | -2.54% | 26.15 | 1.23% |
| 2025-09-01 | 68.60 | 69.85 | 68.00 | 69.02 | +0.61% | 27.73 | 1.29% |
| 2025-08-29 | 68.14 | 69.12 | 68.06 | 68.60 | +0.69% | 24.80 | 1.15% |
| 2025-08-28 | 67.84 | 69.15 | 66.50 | 68.13 | +0.12% | 32.91 | 1.55% |
| 2025-08-27 | 69.64 | 70.24 | 68.05 | 68.05 | -2.27% | 33.66 | 1.56% |
| 2025-08-26 | 68.17 | 70.78 | 67.72 | 69.63 | +2.14% | 38.83 | 1.78% |
| 2025-08-25 | 67.25 | 68.77 | 66.60 | 68.17 | +1.49% | 34.87 | 1.64% |
| 2025-08-22 | 65.85 | 67.48 | 65.41 | 67.17 | +2.39% | 37.60 | 1.80% |
| 2025-08-21 | 63.16 | 66.00 | 63.16 | 65.60 | +4.06% | 51.21 | 2.51% |
| 2025-08-20 | 62.19 | 63.09 | 61.57 | 63.04 | +1.37% | 20.99 | 1.08% |