万华化学(600309)股票行情
万华化学(600309)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 81.68 | 83.34 | 3.01 | 3.75% | 81.40 | 83.64 | 427001 | 352826.19 | 1.36% |
| 2026-02-02 | 86.60 | 80.33 | -7.64 | -8.68% | 79.58 | 86.96 | 828701 | 682649.00 | 2.65% |
| 2026-01-30 | 86.96 | 87.97 | 0.37 | 0.42% | 85.19 | 89.61 | 491902 | 430276.31 | 1.57% |
| 2026-01-29 | 88.10 | 87.60 | 0.29 | 0.33% | 86.19 | 89.97 | 611522 | 536133.69 | 1.95% |
| 2026-01-28 | 84.70 | 87.31 | 2.61 | 3.08% | 84.70 | 89.98 | 810652 | 713373.25 | 2.59% |
| 2026-01-27 | 84.95 | 84.70 | -0.27 | -0.32% | 83.53 | 87.48 | 447546 | 381791.38 | 1.43% |
| 2026-01-26 | 84.25 | 84.97 | 0.72 | 0.85% | 83.99 | 87.88 | 555122 | 477409.75 | 1.77% |
| 2026-01-23 | 85.64 | 84.25 | -1.05 | -1.23% | 83.80 | 86.46 | 397091 | 336192.34 | 1.27% |
| 2026-01-22 | 85.17 | 85.30 | 1.22 | 1.45% | 83.80 | 86.30 | 454922 | 387170.50 | 1.45% |
| 2026-01-21 | 86.20 | 84.08 | -1.94 | -2.26% | 83.80 | 86.69 | 473915 | 400926.59 | 1.51% |
| 2026-01-20 | 82.38 | 86.02 | 3.62 | 4.39% | 82.12 | 86.97 | 696986 | 593375.00 | 2.23% |
| 2026-01-19 | 77.90 | 82.40 | 3.68 | 4.67% | 77.39 | 82.79 | 507344 | 411363.47 | 1.62% |
| 2026-01-16 | 80.15 | 78.72 | -0.74 | -0.93% | 78.00 | 81.18 | 333612 | 264321.28 | 1.07% |
| 2026-01-15 | 77.50 | 79.46 | 1.66 | 2.13% | 77.31 | 80.94 | 399140 | 318989.25 | 1.28% |
| 2026-01-14 | 78.67 | 77.80 | -0.96 | -1.22% | 77.80 | 80.56 | 418676 | 330343.66 | 1.34% |
| 2026-01-13 | 78.08 | 78.76 | 0.62 | 0.79% | 77.77 | 80.13 | 355112 | 280573.59 | 1.13% |
| 2026-01-12 | 79.33 | 78.14 | -1.21 | -1.52% | 77.66 | 79.88 | 375752 | 293876.72 | 1.20% |
| 2026-01-09 | 80.00 | 79.35 | -0.34 | -0.43% | 78.41 | 80.61 | 333619 | 264391.44 | 1.07% |
| 2026-01-08 | 81.92 | 79.69 | -2.24 | -2.73% | 78.43 | 81.92 | 465476 | 369735.03 | 1.49% |
| 2026-01-07 | 82.25 | 81.93 | -1.02 | -1.23% | 81.40 | 83.66 | 323223 | 266725.72 | 1.03% |
| 2026-01-06 | 77.03 | 82.95 | 5.62 | 7.27% | 77.03 | 83.38 | 584611 | 475665.72 | 1.87% |
| 2026-01-05 | 77.20 | 77.33 | 0.65 | 0.85% | 76.23 | 78.81 | 261561 | 201984.61 | 0.84% |
| 2025-12-31 | 76.80 | 76.68 | -0.32 | -0.42% | 76.09 | 77.43 | 164028 | 125777.41 | 0.52% |
| 2025-12-30 | 75.50 | 77.00 | 0.85 | 1.12% | 75.02 | 77.99 | 266284 | 204140.61 | 0.85% |
| 2025-12-29 | 76.92 | 76.15 | -0.83 | -1.08% | 75.70 | 77.20 | 213800 | 163355.48 | 0.68% |
| 2025-12-26 | 76.60 | 76.98 | 0.27 | 0.35% | 75.70 | 78.00 | 271029 | 208035.44 | 0.87% |
| 2025-12-25 | 77.09 | 76.71 | -0.36 | -0.47% | 76.67 | 78.50 | 245153 | 189539.89 | 0.78% |
| 2025-12-24 | 74.98 | 77.07 | 2.27 | 3.03% | 74.86 | 77.37 | 346062 | 264588.91 | 1.11% |
| 2025-12-23 | 75.81 | 74.80 | -0.99 | -1.31% | 74.50 | 76.18 | 259293 | 194734.66 | 0.83% |
| 2025-12-22 | 75.59 | 75.79 | 0.20 | 0.26% | 75.11 | 76.19 | 264728 | 200499.31 | 0.85% |
| 2025-12-19 | 75.07 | 75.59 | 0.05 | 0.07% | 75.07 | 76.08 | 243168 | 183713.50 | 0.78% |
| 2025-12-18 | 74.23 | 75.54 | 1.32 | 1.78% | 73.85 | 76.99 | 506723 | 384689.34 | 1.62% |
| 2025-12-17 | 69.75 | 74.22 | 4.15 | 5.92% | 69.75 | 74.88 | 701134 | 512084.47 | 2.24% |
| 2025-12-16 | 69.55 | 70.07 | 0.38 | 0.55% | 67.98 | 70.19 | 280235 | 193690.47 | 0.90% |
| 2025-12-15 | 68.44 | 69.69 | 1.22 | 1.78% | 68.00 | 70.99 | 352824 | 247287.70 | 1.13% |
| 2025-12-12 | 68.47 | 68.47 | 0.00 | 0.00% | 67.53 | 68.81 | 225459 | 153319.61 | 0.72% |
| 2025-12-11 | 69.31 | 68.47 | -0.83 | -1.20% | 68.18 | 70.50 | 199392 | 137672.22 | 0.64% |
| 2025-12-10 | 68.97 | 69.30 | 0.00 | 0.00% | 67.90 | 69.43 | 238363 | 163559.08 | 0.76% |
| 2025-12-09 | 69.97 | 69.30 | -0.67 | -0.96% | 69.00 | 71.00 | 332061 | 231765.70 | 1.06% |
| 2025-12-08 | 70.20 | 69.97 | -0.01 | -0.01% | 69.38 | 70.70 | 329803 | 230835.45 | 1.05% |
| 2025-12-05 | 67.82 | 69.98 | 2.30 | 3.40% | 67.70 | 70.67 | 496446 | 344882.88 | 1.59% |
| 2025-12-04 | 68.07 | 67.68 | -0.52 | -0.76% | 67.26 | 68.80 | 191121 | 129527.27 | 0.61% |
| 2025-12-03 | 67.20 | 68.20 | 1.20 | 1.79% | 67.13 | 69.37 | 459658 | 315490.19 | 1.47% |
| 2025-12-02 | 67.80 | 67.00 | -0.96 | -1.41% | 66.90 | 68.09 | 205283 | 138308.05 | 0.66% |
| 2025-12-01 | 66.97 | 67.96 | 0.84 | 1.25% | 66.60 | 68.18 | 312903 | 211999.19 | 1.00% |
| 2025-11-28 | 65.89 | 67.12 | 1.22 | 1.85% | 65.85 | 67.98 | 388355 | 260403.45 | 1.24% |
| 2025-11-27 | 63.40 | 65.90 | 2.20 | 3.45% | 63.35 | 66.33 | 378089 | 246421.05 | 1.21% |
| 2025-11-26 | 63.06 | 63.70 | 0.66 | 1.05% | 62.82 | 63.88 | 168651 | 106988.73 | 0.54% |
| 2025-11-25 | 63.00 | 63.04 | 0.25 | 0.40% | 62.93 | 64.10 | 216535 | 137323.09 | 0.69% |
| 2025-11-24 | 63.43 | 62.79 | 0.08 | 0.13% | 62.26 | 63.65 | 242335 | 152418.31 | 0.77% |
| 2025-11-21 | 63.85 | 62.71 | -1.59 | -2.47% | 62.33 | 63.93 | 298715 | 188236.30 | 0.95% |
| 2025-11-20 | 65.97 | 64.30 | -1.31 | -2.00% | 64.18 | 66.47 | 207793 | 135427.78 | 0.66% |
| 2025-11-19 | 65.20 | 65.61 | 0.21 | 0.32% | 65.00 | 66.00 | 162993 | 106633.23 | 0.52% |
| 2025-11-18 | 66.40 | 65.40 | -0.98 | -1.48% | 65.02 | 66.76 | 234162 | 153403.86 | 0.75% |
| 2025-11-17 | 65.08 | 66.38 | 0.58 | 0.88% | 65.08 | 67.68 | 326431 | 216809.17 | 1.04% |
| 2025-11-14 | 67.40 | 65.80 | -2.91 | -4.24% | 65.80 | 68.28 | 504503 | 337032.44 | 1.61% |
| 2025-11-13 | 67.40 | 68.71 | 0.94 | 1.39% | 67.40 | 69.16 | 416458 | 285019.56 | 1.33% |
| 2025-11-12 | 68.00 | 67.77 | -0.18 | -0.26% | 67.23 | 68.50 | 299057 | 202944.00 | 0.96% |
| 2025-11-11 | 67.40 | 67.95 | 0.09 | 0.13% | 66.75 | 68.49 | 373545 | 253226.11 | 1.19% |
| 2025-11-10 | 66.20 | 67.86 | 2.59 | 3.97% | 66.15 | 68.78 | 786642 | 533134.94 | 2.51% |
| 2025-11-07 | 61.69 | 65.27 | 3.57 | 5.79% | 61.35 | 65.51 | 762160 | 491333.94 | 2.43% |
| 2025-11-06 | 61.30 | 61.70 | 0.23 | 0.37% | 61.30 | 62.45 | 205363 | 127073.20 | 0.66% |
| 2025-11-05 | 61.11 | 61.47 | -0.13 | -0.21% | 60.69 | 62.08 | 177936 | 109172.16 | 0.57% |
| 2025-11-04 | 62.35 | 61.60 | -0.92 | -1.47% | 61.11 | 62.85 | 189339 | 117082.28 | 0.60% |
| 2025-11-03 | 62.85 | 62.52 | -0.11 | -0.18% | 61.66 | 62.96 | 182918 | 113818.67 | 0.58% |
| 2025-10-31 | 61.88 | 62.63 | 0.92 | 1.49% | 61.87 | 63.33 | 311849 | 195710.69 | 1.00% |
| 2025-10-30 | 62.00 | 61.71 | -0.28 | -0.45% | 61.18 | 62.25 | 280867 | 173188.61 | 0.90% |
| 2025-10-29 | 61.40 | 61.99 | 0.51 | 0.83% | 61.03 | 62.45 | 269625 | 166327.73 | 0.86% |
| 2025-10-28 | 62.66 | 61.48 | -1.01 | -1.62% | 61.41 | 62.66 | 247704 | 153333.39 | 0.79% |
| 2025-10-27 | 62.00 | 62.49 | 1.04 | 1.69% | 61.81 | 63.30 | 367918 | 230612.70 | 1.18% |
| 2025-10-24 | 62.69 | 61.45 | -1.28 | -2.04% | 61.01 | 62.97 | 310696 | 191481.25 | 0.99% |
| 2025-10-23 | 61.24 | 62.73 | 1.39 | 2.27% | 60.85 | 62.80 | 225942 | 139937.25 | 0.72% |
| 2025-10-22 | 61.20 | 61.34 | 0.16 | 0.26% | 60.81 | 61.58 | 158525 | 97084.02 | 0.51% |
| 2025-10-21 | 61.09 | 61.18 | 0.32 | 0.53% | 60.60 | 61.55 | 191259 | 116864.68 | 0.61% |
| 2025-10-20 | 62.03 | 60.86 | -0.65 | -1.06% | 60.61 | 62.03 | 259369 | 158416.00 | 0.83% |
| 2025-10-17 | 62.96 | 61.51 | -1.48 | -2.35% | 61.50 | 63.65 | 301346 | 188111.56 | 0.96% |
| 2025-10-16 | 64.82 | 62.99 | -1.76 | -2.72% | 62.55 | 64.82 | 351124 | 222652.08 | 1.12% |
| 2025-10-15 | 64.70 | 64.75 | -0.02 | -0.03% | 64.07 | 65.56 | 208857 | 134977.30 | 0.67% |
| 2025-10-14 | 66.54 | 64.77 | -1.58 | -2.38% | 64.54 | 67.45 | 306328 | 201050.38 | 0.98% |
| 2025-10-13 | 65.12 | 66.35 | -1.38 | -2.04% | 64.99 | 66.78 | 306094 | 201678.17 | 0.98% |
上证大盘股票行情在线 K线走势图
万华化学(600309)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
