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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 56.09 | 55.41 | -0.67 | -1.19% | 55.33 | 56.19 | 185026 | 102770.21 | 0.59% |
| 2025-05-23 | 56.22 | 56.08 | -0.08 | -0.14% | 56.06 | 57.05 | 215234 | 121685.29 | 0.69% |
| 2025-05-22 | 56.60 | 56.16 | -0.50 | -0.88% | 56.04 | 56.60 | 130734 | 73494.04 | 0.42% |
| 2025-05-21 | 56.54 | 56.66 | -0.15 | -0.26% | 56.51 | 57.06 | 128649 | 73048.07 | 0.41% |
| 2025-05-20 | 56.66 | 56.81 | 0.06 | 0.11% | 56.31 | 57.09 | 142921 | 80985.98 | 0.46% |
| 2025-05-19 | 56.83 | 56.75 | -0.08 | -0.14% | 56.15 | 56.94 | 143920 | 81231.21 | 0.46% |
| 2025-05-16 | 57.15 | 56.83 | -0.60 | -1.04% | 56.62 | 57.19 | 186263 | 105892.38 | 0.59% |
| 2025-05-15 | 58.03 | 57.43 | -0.86 | -1.48% | 57.28 | 58.42 | 246833 | 142475.02 | 0.79% |
| 2025-05-14 | 56.95 | 58.29 | 1.33 | 2.33% | 56.79 | 58.32 | 380971 | 219720.66 | 1.21% |
| 2025-05-13 | 58.00 | 56.96 | -0.52 | -0.90% | 56.78 | 58.10 | 338237 | 193436.64 | 1.08% |
| 2025-05-12 | 55.49 | 57.48 | 2.59 | 4.72% | 55.40 | 57.48 | 613487 | 347160.31 | 1.95% |
| 2025-05-09 | 55.39 | 54.89 | -0.56 | -1.01% | 54.68 | 55.39 | 178435 | 98007.70 | 0.57% |
| 2025-05-08 | 55.02 | 55.45 | 0.02 | 0.04% | 54.88 | 55.70 | 204166 | 113054.52 | 0.65% |
| 2025-05-07 | 56.00 | 55.43 | 0.37 | 0.67% | 54.97 | 56.10 | 266258 | 147290.09 | 0.85% |
| 2025-05-06 | 54.88 | 55.06 | 0.62 | 1.14% | 54.50 | 55.10 | 266810 | 146530.44 | 0.85% |
| 2025-04-30 | 54.40 | 54.44 | -0.06 | -0.11% | 54.30 | 55.13 | 167348 | 91386.62 | 0.53% |
| 2025-04-29 | 55.21 | 54.50 | -0.69 | -1.25% | 54.34 | 55.22 | 217374 | 118717.72 | 0.69% |
| 2025-04-28 | 56.05 | 55.19 | -0.86 | -1.53% | 55.13 | 56.05 | 221998 | 122802.49 | 0.71% |
| 2025-04-25 | 54.90 | 56.05 | 1.60 | 2.94% | 54.89 | 56.99 | 486825 | 273254.03 | 1.55% |
| 2025-04-24 | 55.17 | 54.45 | -0.60 | -1.09% | 54.22 | 55.17 | 211666 | 115678.91 | 0.67% |
| 2025-04-23 | 54.32 | 55.05 | 0.97 | 1.79% | 54.32 | 55.67 | 396007 | 218121.91 | 1.26% |
| 2025-04-22 | 54.00 | 54.08 | -0.18 | -0.33% | 53.89 | 54.55 | 233711 | 126616.04 | 0.74% |
| 2025-04-21 | 54.88 | 54.26 | -0.73 | -1.33% | 53.89 | 54.88 | 340944 | 184638.94 | 1.09% |
| 2025-04-18 | 54.91 | 54.99 | 0.10 | 0.18% | 54.60 | 55.05 | 208295 | 114112.36 | 0.66% |
| 2025-04-17 | 54.80 | 54.89 | -0.46 | -0.83% | 54.58 | 55.27 | 344153 | 188685.45 | 1.10% |
| 2025-04-16 | 56.27 | 55.35 | -0.91 | -1.62% | 54.56 | 56.30 | 419179 | 230650.86 | 1.34% |
| 2025-04-15 | 58.36 | 56.26 | -3.19 | -5.37% | 55.22 | 58.38 | 669616 | 378628.00 | 2.13% |
| 2025-04-14 | 60.24 | 59.45 | -0.75 | -1.25% | 59.31 | 60.45 | 241032 | 144319.05 | 0.77% |
| 2025-04-11 | 60.35 | 60.20 | -0.68 | -1.12% | 59.65 | 60.50 | 183921 | 110427.16 | 0.59% |
| 2025-04-10 | 61.48 | 60.88 | 0.71 | 1.18% | 60.01 | 61.49 | 266349 | 161466.83 | 0.85% |
| 2025-04-09 | 59.17 | 60.17 | -0.08 | -0.13% | 58.50 | 60.17 | 321193 | 190136.39 | 1.02% |
| 2025-04-08 | 60.20 | 60.25 | 1.08 | 1.83% | 57.88 | 60.25 | 435352 | 256449.77 | 1.39% |
上证大盘股票行情在线 K线走势图
