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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.93 | 9.03 | 8.86 | 8.94 | -0.11% | 0.43 | 1.63% |
| 2026-01-15 | 8.88 | 8.99 | 8.86 | 8.95 | +0.34% | 0.35 | 1.35% |
| 2026-01-14 | 8.96 | 8.99 | 8.82 | 8.92 | -0.22% | 0.63 | 2.42% |
| 2026-01-13 | 9.01 | 9.07 | 8.90 | 8.94 | -0.78% | 0.61 | 2.33% |
| 2026-01-12 | 9.04 | 9.04 | 8.91 | 9.01 | +0.33% | 0.52 | 2.00% |
| 2026-01-09 | 8.91 | 8.98 | 8.88 | 8.98 | +0.90% | 0.53 | 2.02% |
| 2026-01-08 | 8.84 | 8.93 | 8.82 | 8.90 | +0.79% | 0.47 | 1.81% |
| 2026-01-07 | 8.87 | 8.92 | 8.76 | 8.83 | -0.45% | 0.54 | 2.10% |
| 2026-01-06 | 8.75 | 8.89 | 8.73 | 8.87 | +1.26% | 0.48 | 1.86% |
| 2026-01-05 | 8.75 | 8.78 | 8.72 | 8.76 | +0.46% | 0.41 | 1.60% |
| 2025-12-31 | 8.83 | 8.87 | 8.63 | 8.72 | -1.25% | 0.62 | 2.43% |
| 2025-12-30 | 8.88 | 9.05 | 8.78 | 8.83 | -0.79% | 0.56 | 2.15% |
| 2025-12-29 | 8.99 | 9.00 | 8.84 | 8.90 | -1.11% | 0.49 | 1.88% |
| 2025-12-26 | 9.00 | 9.07 | 8.94 | 9.00 | +0.11% | 0.51 | 1.94% |
| 2025-12-25 | 8.99 | 9.04 | 8.93 | 8.99 | -0.44% | 0.43 | 1.65% |
| 2025-12-24 | 9.00 | 9.05 | 8.96 | 9.03 | 0.00% | 0.38 | 1.44% |
| 2025-12-23 | 9.14 | 9.17 | 8.99 | 9.03 | -1.20% | 0.52 | 1.95% |
| 2025-12-22 | 9.02 | 9.15 | 8.96 | 9.14 | +1.22% | 0.65 | 2.43% |
| 2025-12-19 | 8.72 | 9.05 | 8.68 | 9.03 | +3.44% | 0.89 | 3.40% |
| 2025-12-18 | 8.62 | 8.81 | 8.60 | 8.73 | +0.69% | 0.46 | 1.82% |