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 |
|---|
| 2025-09-16 | 67.81 | 66.61 | -1.13 | -1.67% | 66.00 | 68.05 | 284113 | 189358.42 | 0.91% |
| 2025-09-15 | 67.79 | 67.74 | -0.05 | -0.07% | 67.50 | 69.09 | 209925 | 142675.36 | 0.67% |
| 2025-09-12 | 68.44 | 67.79 | -0.64 | -0.94% | 67.10 | 68.71 | 263774 | 178729.41 | 0.84% |
| 2025-09-11 | 67.30 | 68.43 | 0.89 | 1.32% | 66.82 | 68.50 | 319295 | 215960.22 | 1.02% |
| 2025-09-10 | 67.84 | 67.54 | -0.98 | -1.43% | 66.96 | 68.38 | 244393 | 165111.14 | 0.78% |
| 2025-09-09 | 69.65 | 68.52 | -1.08 | -1.55% | 67.82 | 70.20 | 403633 | 278612.91 | 1.29% |
| 2025-09-08 | 65.88 | 69.60 | 3.75 | 5.69% | 65.77 | 69.93 | 630919 | 432815.22 | 2.02% |
| 2025-09-05 | 64.64 | 65.85 | 1.16 | 1.79% | 64.51 | 66.12 | 324338 | 212199.41 | 1.04% |
| 2025-09-04 | 66.09 | 64.69 | -2.20 | -3.29% | 63.78 | 66.60 | 502026 | 325953.97 | 1.60% |
| 2025-09-03 | 67.27 | 66.89 | -0.38 | -0.56% | 65.90 | 67.96 | 284233 | 189354.52 | 0.91% |
| 2025-09-02 | 69.02 | 67.27 | -1.75 | -2.54% | 66.95 | 69.21 | 385692 | 261470.91 | 1.23% |
| 2025-09-01 | 68.60 | 69.02 | 0.42 | 0.61% | 68.00 | 69.85 | 403277 | 277307.47 | 1.29% |
| 2025-08-29 | 68.14 | 68.60 | 0.47 | 0.69% | 68.06 | 69.12 | 361429 | 247955.22 | 1.15% |
| 2025-08-28 | 67.84 | 68.13 | 0.08 | 0.12% | 66.50 | 69.15 | 485337 | 329057.34 | 1.55% |
| 2025-08-27 | 69.64 | 68.05 | -1.58 | -2.27% | 68.05 | 70.24 | 487422 | 336594.97 | 1.56% |
| 2025-08-26 | 68.17 | 69.63 | 1.46 | 2.14% | 67.72 | 70.78 | 556443 | 388280.72 | 1.78% |
| 2025-08-25 | 67.25 | 68.17 | 1.00 | 1.49% | 66.60 | 68.77 | 513981 | 348695.25 | 1.64% |
| 2025-08-22 | 65.85 | 67.17 | 1.57 | 2.39% | 65.41 | 67.48 | 564038 | 376003.91 | 1.80% |
| 2025-08-21 | 63.16 | 65.60 | 2.56 | 4.06% | 63.16 | 66.00 | 785602 | 512066.50 | 2.51% |
| 2025-08-20 | 62.19 | 63.04 | 0.85 | 1.37% | 61.57 | 63.09 | 337233 | 209929.42 | 1.08% |
| 2025-08-19 | 62.90 | 62.19 | -0.52 | -0.83% | 62.13 | 64.20 | 381997 | 240270.31 | 1.22% |
| 2025-08-18 | 63.05 | 62.71 | -0.28 | -0.44% | 62.63 | 63.70 | 395254 | 249507.02 | 1.26% |
| 2025-08-15 | 62.15 | 62.99 | 0.48 | 0.77% | 62.10 | 63.65 | 309612 | 195366.91 | 0.99% |
| 2025-08-14 | 62.99 | 62.51 | -0.47 | -0.75% | 62.05 | 63.47 | 306674 | 192648.75 | 0.98% |
| 2025-08-13 | 62.91 | 62.98 | 0.08 | 0.13% | 62.31 | 63.16 | 313200 | 196638.91 | 1.00% |
| 2025-08-12 | 61.08 | 62.90 | 1.44 | 2.34% | 60.90 | 64.49 | 633870 | 401283.12 | 2.02% |
| 2025-08-11 | 61.07 | 61.46 | 0.66 | 1.09% | 61.00 | 61.80 | 263564 | 162101.70 | 0.84% |
| 2025-08-08 | 60.80 | 60.80 | 0.18 | 0.30% | 60.30 | 61.46 | 209182 | 127427.39 | 0.67% |
| 2025-08-07 | 61.19 | 60.62 | -0.46 | -0.75% | 60.24 | 61.55 | 224057 | 136028.89 | 0.72% |
| 2025-08-06 | 60.99 | 61.08 | 0.09 | 0.15% | 60.57 | 61.36 | 197459 | 120381.94 | 0.63% |
| 2025-08-05 | 60.58 | 60.99 | 0.51 | 0.84% | 60.50 | 61.25 | 227963 | 138709.72 | 0.73% |
| 2025-08-04 | 60.40 | 60.48 | -0.44 | -0.72% | 59.92 | 60.78 | 255821 | 154254.00 | 0.82% |
| 2025-08-01 | 61.40 | 60.92 | -1.39 | -2.23% | 60.66 | 61.88 | 393958 | 240903.14 | 1.26% |
| 2025-07-31 | 63.80 | 62.31 | -1.53 | -2.40% | 61.82 | 63.80 | 515265 | 321241.84 | 1.65% |
| 2025-07-30 | 62.56 | 63.84 | 1.88 | 3.03% | 62.52 | 64.95 | 662587 | 424619.16 | 2.12% |
| 2025-07-29 | 62.61 | 61.96 | -0.64 | -1.02% | 61.83 | 63.15 | 307875 | 191361.27 | 0.98% |
| 2025-07-28 | 62.00 | 62.60 | -0.38 | -0.60% | 61.55 | 62.96 | 398069 | 248280.19 | 1.27% |
| 2025-07-25 | 62.58 | 62.98 | 0.47 | 0.75% | 62.57 | 64.64 | 546336 | 347286.50 | 1.75% |
| 2025-07-24 | 61.25 | 62.51 | 0.68 | 1.10% | 61.24 | 62.71 | 510850 | 317725.75 | 1.63% |
| 2025-07-23 | 63.00 | 61.83 | -1.22 | -1.93% | 61.66 | 63.28 | 682328 | 424933.59 | 2.18% |
| 2025-07-22 | 60.40 | 63.05 | 3.11 | 5.19% | 59.90 | 63.05 | 1030836 | 635033.81 | 3.29% |
| 2025-07-21 | 59.99 | 59.94 | 0.22 | 0.37% | 59.01 | 60.35 | 628163 | 374588.91 | 2.01% |
| 2025-07-18 | 55.52 | 59.72 | 4.57 | 8.29% | 55.31 | 59.96 | 1178914 | 689087.31 | 3.77% |
| 2025-07-17 | 54.89 | 55.15 | 0.31 | 0.57% | 54.72 | 55.33 | 223018 | 122609.40 | 0.71% |
| 2025-07-16 | 55.00 | 54.84 | -0.18 | -0.33% | 54.71 | 55.09 | 155577 | 85372.13 | 0.50% |
| 2025-07-15 | 55.25 | 55.02 | -0.23 | -0.42% | 54.50 | 55.45 | 245153 | 134652.17 | 0.78% |
| 2025-07-14 | 55.73 | 55.25 | -0.47 | -0.84% | 55.23 | 56.05 | 263070 | 146049.88 | 0.84% |
| 2025-07-11 | 56.18 | 55.72 | -0.69 | -1.22% | 55.72 | 56.52 | 401422 | 225453.72 | 1.28% |
| 2025-07-10 | 54.45 | 56.41 | 1.97 | 3.62% | 54.45 | 56.80 | 671779 | 376251.94 | 2.14% |
| 2025-07-09 | 55.33 | 54.44 | -0.86 | -1.56% | 54.36 | 55.44 | 265129 | 145627.53 | 0.84% |
| 2025-07-08 | 54.30 | 55.30 | 1.00 | 1.84% | 54.01 | 55.79 | 369203 | 202945.73 | 1.18% |
| 2025-07-07 | 54.09 | 54.30 | 0.21 | 0.39% | 53.93 | 54.98 | 186016 | 101362.98 | 0.59% |
| 2025-07-04 | 54.57 | 54.09 | -0.47 | -0.86% | 53.91 | 54.66 | 226736 | 122779.11 | 0.72% |
| 2025-07-03 | 54.22 | 54.56 | 0.35 | 0.65% | 54.00 | 54.98 | 263592 | 143881.47 | 0.84% |
| 2025-07-02 | 53.98 | 54.21 | 0.23 | 0.43% | 53.80 | 54.99 | 314324 | 171132.11 | 1.00% |
| 2025-07-01 | 54.03 | 53.98 | -0.28 | -0.52% | 53.93 | 54.49 | 161937 | 87651.37 | 0.52% |
| 2025-06-30 | 53.39 | 54.26 | 0.87 | 1.63% | 53.23 | 54.32 | 242871 | 130423.98 | 0.77% |
| 2025-06-27 | 53.17 | 53.39 | 0.22 | 0.41% | 53.10 | 53.97 | 240337 | 128819.49 | 0.77% |
| 2025-06-26 | 53.52 | 53.17 | -0.44 | -0.82% | 53.16 | 53.79 | 201587 | 107824.66 | 0.64% |
| 2025-06-25 | 53.24 | 53.61 | 0.37 | 0.69% | 52.83 | 53.69 | 254327 | 135328.11 | 0.81% |
| 2025-06-24 | 52.54 | 53.24 | 0.71 | 1.35% | 52.49 | 53.30 | 237343 | 125946.89 | 0.76% |
| 2025-06-23 | 52.90 | 52.53 | -0.66 | -1.24% | 52.10 | 52.90 | 217468 | 113976.73 | 0.69% |
| 2025-06-20 | 53.40 | 53.19 | -0.21 | -0.39% | 53.19 | 53.82 | 140224 | 74974.09 | 0.45% |
| 2025-06-19 | 53.95 | 53.40 | -0.56 | -1.04% | 53.24 | 53.97 | 167777 | 89873.54 | 0.53% |
| 2025-06-18 | 54.04 | 53.96 | -0.02 | -0.04% | 53.85 | 54.40 | 130096 | 70283.70 | 0.41% |
| 2025-06-17 | 54.14 | 53.98 | -0.15 | -0.28% | 53.88 | 54.27 | 132341 | 71472.45 | 0.42% |
| 2025-06-16 | 54.36 | 54.13 | -0.28 | -0.51% | 54.01 | 54.85 | 189961 | 102986.55 | 0.61% |
| 2025-06-13 | 54.31 | 54.41 | -0.09 | -0.17% | 54.00 | 55.22 | 209051 | 114045.94 | 0.67% |
| 2025-06-12 | 54.98 | 54.50 | -0.52 | -0.95% | 54.42 | 54.99 | 163103 | 88965.79 | 0.52% |
| 2025-06-11 | 54.64 | 55.02 | 0.39 | 0.71% | 54.53 | 55.14 | 156005 | 85699.12 | 0.50% |
| 2025-06-10 | 55.18 | 54.63 | -0.54 | -0.98% | 54.31 | 55.38 | 207079 | 113609.91 | 0.66% |
| 2025-06-09 | 55.07 | 55.17 | 0.29 | 0.53% | 54.80 | 55.60 | 182018 | 100610.14 | 0.58% |
| 2025-06-06 | 54.28 | 54.88 | 0.62 | 1.14% | 54.25 | 55.79 | 243161 | 133825.14 | 0.77% |
| 2025-06-05 | 54.50 | 54.26 | -0.16 | -0.29% | 54.08 | 54.58 | 156285 | 84709.05 | 0.50% |
| 2025-06-04 | 54.14 | 54.42 | 0.28 | 0.52% | 54.01 | 54.62 | 115984 | 63035.04 | 0.37% |
| 2025-06-03 | 54.06 | 54.14 | 0.00 | 0.00% | 54.00 | 54.38 | 121928 | 65976.76 | 0.39% |
| 2025-05-30 | 54.88 | 54.14 | -0.66 | -1.20% | 53.92 | 54.88 | 150576 | 81680.73 | 0.48% |
| 2025-05-29 | 54.98 | 55.53 | 0.62 | 1.13% | 54.65 | 55.53 | 143998 | 79640.98 | 0.46% |
| 2025-05-28 | 55.11 | 54.91 | -0.04 | -0.07% | 54.88 | 55.14 | 96507 | 53038.16 | 0.31% |
| 2025-05-27 | 55.43 | 54.95 | -0.46 | -0.83% | 54.90 | 55.53 | 142351 | 78358.11 | 0.45% |
上证大盘股票行情在线 K线走势图
