万向德农 sh.600371
8.05
+1.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.99 | 8.06 | 7.83 | 8.05 | +1.39% | 0.34 | 1.45% |
| 2026-05-21 | 8.18 | 8.30 | 7.92 | 7.94 | -2.70% | 0.45 | 1.90% |
| 2026-05-20 | 8.45 | 8.47 | 8.10 | 8.16 | -3.77% | 0.49 | 2.04% |
| 2026-05-19 | 8.28 | 8.69 | 8.26 | 8.48 | +2.91% | 0.74 | 2.96% |
| 2026-05-18 | 8.29 | 8.30 | 8.09 | 8.24 | -0.60% | 0.43 | 1.81% |
| 2026-05-15 | 8.37 | 8.44 | 8.21 | 8.29 | -0.48% | 0.42 | 1.72% |
| 2026-05-14 | 8.44 | 8.47 | 8.31 | 8.33 | -1.19% | 0.41 | 1.67% |
| 2026-05-13 | 8.52 | 8.60 | 8.43 | 8.43 | -0.71% | 0.36 | 1.46% |
| 2026-05-12 | 8.71 | 8.74 | 8.47 | 8.49 | -2.86% | 0.55 | 2.21% |
| 2026-05-11 | 8.75 | 8.78 | 8.68 | 8.74 | +0.23% | 0.42 | 1.66% |
| 2026-05-08 | 8.63 | 8.76 | 8.62 | 8.72 | +0.81% | 0.44 | 1.72% |
| 2026-05-07 | 8.78 | 8.79 | 8.60 | 8.65 | -1.26% | 0.53 | 2.11% |
| 2026-05-06 | 8.80 | 8.84 | 8.69 | 8.76 | -0.34% | 0.47 | 1.82% |
| 2026-04-30 | 8.69 | 8.81 | 8.65 | 8.79 | +1.15% | 0.41 | 1.62% |
| 2026-04-29 | 8.64 | 8.73 | 8.50 | 8.69 | +1.52% | 0.54 | 2.12% |
| 2026-04-28 | 8.58 | 8.68 | 8.43 | 8.56 | -1.15% | 0.45 | 1.81% |
| 2026-04-27 | 8.54 | 8.67 | 8.35 | 8.66 | +1.29% | 0.44 | 1.78% |
| 2026-04-24 | 8.51 | 8.62 | 8.41 | 8.55 | -0.35% | 0.34 | 1.38% |
| 2026-04-23 | 8.58 | 8.60 | 8.41 | 8.58 | +0.12% | 0.35 | 1.41% |
| 2026-04-22 | 8.60 | 8.68 | 8.53 | 8.57 | -0.81% | 0.31 | 1.25% |