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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.55 | 8.55 | 7.86 | 7.98 | -8.38% | 1.37 | 5.74% |
| 2026-03-20 | 8.98 | 9.04 | 8.68 | 8.71 | -3.22% | 1.26 | 4.91% |
| 2026-03-19 | 9.28 | 9.54 | 8.98 | 9.00 | -3.02% | 1.48 | 5.50% |
| 2026-03-18 | 9.50 | 9.50 | 9.20 | 9.28 | -2.01% | 0.85 | 3.12% |
| 2026-03-17 | 9.77 | 9.91 | 9.44 | 9.47 | -4.34% | 1.51 | 5.36% |
| 2026-03-16 | 9.45 | 9.96 | 9.43 | 9.90 | +4.65% | 2.36 | 8.21% |
| 2026-03-13 | 9.58 | 9.70 | 9.43 | 9.46 | -1.05% | 1.18 | 4.23% |
| 2026-03-12 | 9.68 | 9.75 | 9.41 | 9.56 | -1.44% | 1.21 | 4.30% |
| 2026-03-11 | 9.78 | 9.79 | 9.58 | 9.70 | -0.21% | 1.12 | 3.94% |
| 2026-03-10 | 9.77 | 9.80 | 9.48 | 9.72 | +0.31% | 1.52 | 5.34% |
| 2026-03-09 | 9.81 | 10.10 | 9.67 | 9.69 | +0.10% | 2.29 | 7.94% |
| 2026-03-06 | 9.42 | 9.78 | 9.36 | 9.68 | +2.98% | 2.03 | 7.19% |
| 2026-03-05 | 9.45 | 9.80 | 9.33 | 9.40 | -5.53% | 2.72 | 9.84% |
| 2026-03-04 | 9.49 | 10.22 | 9.46 | 9.95 | +3.86% | 3.84 | 13.22% |
| 2026-03-03 | 9.55 | 9.85 | 9.45 | 9.58 | +0.21% | 2.25 | 7.93% |
| 2026-03-02 | 9.45 | 9.66 | 9.43 | 9.56 | +1.16% | 1.64 | 5.88% |
| 2026-02-27 | 9.31 | 9.47 | 9.22 | 9.45 | +1.29% | 1.01 | 3.70% |
| 2026-02-26 | 9.36 | 9.56 | 9.27 | 9.33 | -0.32% | 1.15 | 4.20% |
| 2026-02-25 | 9.21 | 9.38 | 9.15 | 9.36 | +1.63% | 1.14 | 4.18% |
| 2026-02-24 | 9.02 | 9.24 | 9.01 | 9.21 | +2.68% | 1.18 | 4.39% |