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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.76 | 8.80 | 8.57 | 8.64 | -1.48% | 0.37 | 1.48% |
| 2026-04-20 | 8.65 | 8.79 | 8.64 | 8.77 | +1.50% | 0.45 | 1.76% |
| 2026-04-17 | 8.64 | 8.76 | 8.48 | 8.64 | -0.23% | 0.49 | 1.95% |
| 2026-04-16 | 8.55 | 8.68 | 8.27 | 8.66 | +0.70% | 0.74 | 2.97% |
| 2026-04-15 | 8.73 | 8.73 | 8.57 | 8.60 | -1.60% | 0.38 | 1.52% |
| 2026-04-14 | 8.71 | 8.74 | 8.56 | 8.74 | +0.92% | 0.45 | 1.79% |
| 2026-04-13 | 8.63 | 8.71 | 8.54 | 8.66 | -0.12% | 0.35 | 1.39% |
| 2026-04-10 | 8.67 | 8.77 | 8.59 | 8.67 | +0.23% | 0.43 | 1.68% |
| 2026-04-09 | 8.76 | 8.90 | 8.56 | 8.65 | -2.37% | 0.66 | 2.60% |
| 2026-04-08 | 8.60 | 8.93 | 8.47 | 8.86 | +3.87% | 0.96 | 3.73% |
| 2026-04-07 | 8.19 | 8.59 | 8.11 | 8.53 | +4.15% | 0.67 | 2.72% |
| 2026-04-03 | 8.58 | 8.61 | 8.16 | 8.19 | -4.88% | 0.66 | 2.73% |
| 2026-04-02 | 8.70 | 8.80 | 8.57 | 8.61 | -1.03% | 0.50 | 1.96% |
| 2026-04-01 | 8.58 | 8.71 | 8.48 | 8.70 | +1.99% | 0.59 | 2.33% |
| 2026-03-31 | 8.81 | 8.98 | 8.52 | 8.53 | -3.83% | 1.04 | 4.11% |
| 2026-03-30 | 8.42 | 8.96 | 8.41 | 8.87 | +3.86% | 1.22 | 4.74% |
| 2026-03-27 | 8.36 | 8.57 | 8.30 | 8.54 | +2.77% | 0.70 | 2.84% |
| 2026-03-26 | 8.43 | 8.63 | 8.25 | 8.31 | -1.89% | 0.72 | 2.95% |
| 2026-03-25 | 8.26 | 8.52 | 8.17 | 8.47 | +2.54% | 0.78 | 3.15% |
| 2026-03-24 | 8.09 | 8.26 | 7.87 | 8.26 | +3.51% | 1.00 | 4.23% |