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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.95 | 9.05 | 8.95 | 8.97 | +0.45% | 0.65 | 2.47% |
| 2026-02-12 | 9.15 | 9.16 | 8.92 | 8.93 | -2.62% | 1.15 | 4.36% |
| 2026-02-11 | 9.18 | 9.22 | 9.11 | 9.17 | -0.22% | 0.76 | 2.85% |
| 2026-02-10 | 9.31 | 9.31 | 9.13 | 9.19 | -1.29% | 1.09 | 4.05% |
| 2026-02-09 | 9.27 | 9.36 | 9.24 | 9.31 | +0.32% | 1.35 | 4.96% |
| 2026-02-06 | 9.25 | 9.39 | 9.18 | 9.28 | +0.11% | 1.59 | 5.84% |
| 2026-02-05 | 9.45 | 9.81 | 9.26 | 9.27 | -1.90% | 2.44 | 8.79% |
| 2026-02-04 | 9.79 | 9.81 | 9.26 | 9.45 | -1.97% | 3.29 | 11.84% |
| 2026-02-03 | 9.68 | 9.76 | 9.48 | 9.64 | +0.84% | 2.93 | 10.44% |
| 2026-02-02 | 9.89 | 10.10 | 9.52 | 9.56 | -7.09% | 5.16 | 18.17% |
| 2026-01-30 | 9.40 | 10.29 | 9.29 | 10.29 | +10.05% | 6.18 | 20.92% |
| 2026-01-29 | 9.20 | 9.50 | 9.19 | 9.35 | +1.41% | 1.26 | 4.59% |
| 2026-01-28 | 8.99 | 9.30 | 8.97 | 9.22 | +2.44% | 1.22 | 4.54% |
| 2026-01-27 | 9.12 | 9.15 | 8.89 | 9.00 | -1.53% | 0.53 | 2.00% |
| 2026-01-26 | 9.18 | 9.22 | 9.10 | 9.14 | 0.00% | 0.65 | 2.41% |
| 2026-01-23 | 9.12 | 9.16 | 9.05 | 9.14 | +0.22% | 0.45 | 1.70% |
| 2026-01-22 | 9.03 | 9.12 | 9.00 | 9.12 | +1.00% | 0.45 | 1.68% |
| 2026-01-21 | 9.05 | 9.05 | 8.94 | 9.03 | -0.22% | 0.32 | 1.21% |
| 2026-01-20 | 9.05 | 9.08 | 8.99 | 9.05 | 0.00% | 0.49 | 1.85% |
| 2026-01-19 | 8.94 | 9.07 | 8.90 | 9.05 | +1.23% | 0.70 | 2.64% |