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 |
|---|
| 2025-03-28 | 68.54 | 67.71 | -0.82 | -1.20% | 67.54 | 68.94 | 141281 | 96176.65 | 0.45% |
| 2025-03-27 | 68.10 | 68.53 | 0.46 | 0.68% | 68.08 | 69.00 | 171346 | 117568.58 | 0.55% |
| 2025-03-26 | 68.43 | 68.07 | -0.41 | -0.60% | 67.93 | 68.46 | 121132 | 82624.25 | 0.39% |
| 2025-03-25 | 67.10 | 68.48 | 1.42 | 2.12% | 66.70 | 68.55 | 249868 | 169513.53 | 0.80% |
| 2025-03-24 | 67.36 | 67.06 | -0.34 | -0.50% | 66.78 | 67.59 | 183655 | 123260.45 | 0.58% |
| 2025-03-21 | 68.26 | 67.40 | -0.93 | -1.36% | 67.36 | 68.78 | 223937 | 152065.39 | 0.71% |
| 2025-03-20 | 69.04 | 68.33 | -0.98 | -1.41% | 68.25 | 69.23 | 185016 | 126745.98 | 0.59% |
| 2025-03-19 | 68.38 | 69.31 | 0.71 | 1.03% | 68.36 | 69.98 | 223025 | 154120.66 | 0.71% |
| 2025-03-18 | 69.60 | 68.60 | -2.20 | -3.11% | 68.18 | 69.60 | 391946 | 269688.25 | 1.25% |
| 2025-03-17 | 70.25 | 70.80 | 0.96 | 1.37% | 70.23 | 71.77 | 237176 | 168256.84 | 0.76% |
| 2025-03-14 | 68.09 | 69.84 | 1.79 | 2.63% | 68.00 | 70.29 | 360473 | 250351.31 | 1.15% |
| 2025-03-13 | 67.99 | 68.05 | 0.22 | 0.32% | 67.68 | 68.48 | 141441 | 96330.16 | 0.45% |
| 2025-03-12 | 69.18 | 67.83 | -1.35 | -1.95% | 67.80 | 69.30 | 283281 | 193181.33 | 0.90% |
| 2025-03-11 | 68.52 | 69.18 | -0.02 | -0.03% | 68.20 | 69.18 | 158259 | 108938.75 | 0.50% |
| 2025-03-10 | 68.62 | 69.20 | 0.58 | 0.85% | 68.15 | 69.69 | 166962 | 115195.05 | 0.53% |
| 2025-03-07 | 68.36 | 68.62 | 0.26 | 0.38% | 67.94 | 69.16 | 184586 | 126697.01 | 0.59% |
| 2025-03-06 | 68.30 | 68.36 | 0.45 | 0.66% | 67.80 | 68.73 | 143345 | 97782.32 | 0.46% |
| 2025-03-05 | 68.40 | 67.91 | -0.50 | -0.73% | 67.85 | 68.49 | 116492 | 79327.17 | 0.37% |
| 2025-03-04 | 68.61 | 68.41 | -0.56 | -0.81% | 67.91 | 68.97 | 157215 | 107470.22 | 0.50% |
| 2025-03-03 | 68.81 | 68.97 | 0.16 | 0.23% | 68.71 | 70.16 | 192872 | 133846.44 | 0.61% |
| 2025-02-28 | 68.90 | 68.81 | -0.11 | -0.16% | 68.66 | 70.59 | 265095 | 184593.52 | 0.84% |
| 2025-02-27 | 68.35 | 68.92 | 0.57 | 0.83% | 67.98 | 69.24 | 204996 | 140810.28 | 0.65% |
| 2025-02-26 | 67.24 | 68.35 | 1.29 | 1.92% | 67.24 | 68.50 | 222435 | 151233.03 | 0.71% |
| 2025-02-25 | 67.67 | 67.06 | -1.04 | -1.53% | 66.89 | 67.94 | 212913 | 143360.89 | 0.68% |
| 2025-02-24 | 67.80 | 68.10 | 0.02 | 0.03% | 67.70 | 68.67 | 191015 | 130255.12 | 0.61% |
| 2025-02-21 | 68.55 | 68.08 | -0.47 | -0.69% | 67.45 | 68.81 | 230947 | 157089.50 | 0.74% |
| 2025-02-20 | 69.45 | 68.55 | -1.10 | -1.58% | 68.12 | 69.45 | 258828 | 177494.53 | 0.82% |
| 2025-02-19 | 69.91 | 69.65 | -0.31 | -0.44% | 69.24 | 70.06 | 204892 | 142561.06 | 0.65% |
| 2025-02-18 | 69.93 | 69.96 | -0.46 | -0.65% | 69.70 | 71.34 | 221066 | 155947.30 | 0.70% |
| 2025-02-17 | 70.47 | 70.42 | -0.04 | -0.06% | 69.41 | 70.55 | 225465 | 157762.83 | 0.72% |
| 2025-02-14 | 72.99 | 70.46 | -2.84 | -3.87% | 70.22 | 72.99 | 400509 | 283412.75 | 1.28% |
| 2025-02-13 | 71.53 | 73.30 | 1.85 | 2.59% | 71.50 | 73.99 | 374381 | 274667.47 | 1.19% |
| 2025-02-12 | 71.17 | 71.45 | 0.29 | 0.41% | 70.83 | 71.86 | 177114 | 126399.84 | 0.56% |
| 2025-02-11 | 71.02 | 71.16 | -0.14 | -0.20% | 70.56 | 71.24 | 147779 | 104858.38 | 0.47% |
| 2025-02-10 | 69.20 | 71.30 | 2.49 | 3.62% | 69.05 | 71.60 | 358010 | 253038.19 | 1.14% |
| 2025-02-07 | 67.00 | 68.81 | 1.69 | 2.52% | 66.54 | 69.30 | 384058 | 262066.56 | 1.22% |
| 2025-02-06 | 67.67 | 67.12 | -0.61 | -0.90% | 66.50 | 67.78 | 219327 | 146920.25 | 0.70% |
| 2025-02-05 | 68.59 | 67.73 | -0.80 | -1.17% | 67.20 | 68.80 | 131563 | 88911.21 | 0.42% |
| 2025-01-27 | 68.00 | 68.53 | 0.55 | 0.81% | 67.99 | 69.00 | 160294 | 110095.13 | 0.51% |
| 2025-01-24 | 68.06 | 67.98 | -0.08 | -0.12% | 67.71 | 68.52 | 140464 | 95606.73 | 0.45% |
| 2025-01-23 | 68.03 | 68.06 | 0.32 | 0.47% | 67.92 | 68.75 | 171964 | 117576.95 | 0.55% |
| 2025-01-22 | 67.31 | 67.74 | 0.22 | 0.33% | 66.05 | 67.77 | 234111 | 156796.42 | 0.75% |
| 2025-01-21 | 69.00 | 67.52 | -1.20 | -1.75% | 67.04 | 69.05 | 188537 | 128001.42 | 0.60% |
| 2025-01-20 | 69.30 | 68.72 | 0.11 | 0.16% | 68.52 | 69.78 | 160453 | 110779.69 | 0.51% |
| 2025-01-17 | 67.65 | 68.61 | 0.87 | 1.28% | 67.45 | 69.29 | 185262 | 127135.55 | 0.59% |
| 2025-01-16 | 67.17 | 67.74 | 0.56 | 0.83% | 67.15 | 69.00 | 192765 | 131324.55 | 0.61% |
| 2025-01-15 | 68.00 | 67.18 | -0.63 | -0.93% | 66.90 | 68.10 | 112574 | 75777.83 | 0.36% |
| 2025-01-14 | 66.69 | 67.81 | 1.12 | 1.68% | 66.28 | 67.99 | 178332 | 119984.91 | 0.57% |
| 2025-01-13 | 65.89 | 66.69 | 0.79 | 1.20% | 65.45 | 67.09 | 151597 | 100983.94 | 0.48% |
| 2025-01-10 | 67.82 | 65.90 | -1.81 | -2.67% | 65.90 | 68.10 | 235103 | 156671.14 | 0.75% |
| 2025-01-09 | 68.11 | 67.71 | -0.49 | -0.72% | 67.52 | 68.43 | 157824 | 107071.80 | 0.50% |
| 2025-01-08 | 69.48 | 68.20 | -1.28 | -1.84% | 67.77 | 69.48 | 224259 | 153662.33 | 0.71% |
| 2025-01-07 | 70.12 | 69.48 | -0.78 | -1.11% | 69.18 | 70.40 | 163240 | 113593.58 | 0.52% |
| 2025-01-06 | 70.12 | 70.26 | 0.17 | 0.24% | 69.68 | 70.71 | 143874 | 100844.16 | 0.46% |
| 2025-01-03 | 69.72 | 70.09 | 0.37 | 0.53% | 69.70 | 71.14 | 177044 | 124593.78 | 0.56% |
| 2025-01-02 | 71.35 | 69.72 | -1.63 | -2.28% | 69.40 | 71.35 | 257307 | 180230.69 | 0.82% |
| 2024-12-31 | 72.62 | 71.35 | -1.50 | -2.06% | 71.34 | 72.95 | 236276 | 170180.48 | 0.75% |
| 2024-12-30 | 72.88 | 72.85 | -0.14 | -0.19% | 72.65 | 73.98 | 186824 | 136456.03 | 0.60% |
| 2024-12-27 | 73.09 | 72.99 | -0.09 | -0.12% | 72.41 | 73.19 | 166676 | 121335.02 | 0.53% |
| 2024-12-26 | 73.31 | 73.08 | -0.23 | -0.31% | 72.58 | 73.40 | 167291 | 121851.05 | 0.53% |
| 2024-12-25 | 75.00 | 73.31 | -1.58 | -2.11% | 73.04 | 75.00 | 186454 | 136845.62 | 0.59% |
| 2024-12-24 | 74.14 | 74.89 | 0.76 | 1.03% | 73.88 | 75.40 | 155855 | 116723.03 | 0.50% |
| 2024-12-23 | 73.68 | 74.13 | 0.44 | 0.60% | 73.63 | 74.97 | 134278 | 99757.44 | 0.43% |
| 2024-12-20 | 74.27 | 73.69 | -0.57 | -0.77% | 73.36 | 74.47 | 128671 | 95053.32 | 0.41% |
| 2024-12-19 | 74.33 | 74.26 | -0.45 | -0.60% | 73.73 | 74.78 | 83827 | 62257.71 | 0.27% |
| 2024-12-18 | 75.22 | 74.71 | -0.40 | -0.53% | 74.64 | 76.33 | 148571 | 111939.23 | 0.47% |
| 2024-12-17 | 73.35 | 75.11 | 1.59 | 2.16% | 73.23 | 75.68 | 192356 | 144011.91 | 0.61% |
| 2024-12-16 | 74.75 | 73.52 | -1.23 | -1.65% | 73.37 | 75.24 | 131403 | 96934.41 | 0.42% |
| 2024-12-13 | 75.91 | 74.75 | -1.60 | -2.10% | 74.67 | 75.95 | 196938 | 148192.50 | 0.63% |
| 2024-12-12 | 74.86 | 76.35 | 1.45 | 1.94% | 74.58 | 76.64 | 259971 | 197810.09 | 0.83% |
| 2024-12-11 | 74.10 | 74.90 | 0.52 | 0.70% | 74.00 | 75.05 | 141125 | 105436.02 | 0.45% |
| 2024-12-10 | 75.15 | 74.38 | 1.21 | 1.65% | 74.16 | 76.10 | 322812 | 243283.66 | 1.03% |
| 2024-12-09 | 73.70 | 73.17 | -0.46 | -0.62% | 72.90 | 74.06 | 149046 | 109312.16 | 0.47% |
| 2024-12-06 | 72.35 | 73.63 | 1.30 | 1.80% | 72.35 | 73.98 | 173516 | 127314.78 | 0.55% |
| 2024-12-05 | 73.02 | 72.33 | -1.07 | -1.46% | 72.00 | 73.19 | 193947 | 140349.22 | 0.62% |
| 2024-12-04 | 75.00 | 73.40 | -1.66 | -2.21% | 73.25 | 75.00 | 237866 | 175147.62 | 0.76% |
| 2024-12-03 | 75.38 | 75.06 | -0.33 | -0.44% | 74.62 | 75.44 | 123771 | 92937.71 | 0.39% |
| 2024-12-02 | 74.20 | 75.39 | 1.10 | 1.48% | 73.90 | 75.49 | 163287 | 122220.29 | 0.52% |
| 2024-11-29 | 74.00 | 74.29 | 0.38 | 0.51% | 73.09 | 75.00 | 174088 | 129200.62 | 0.55% |
| 2024-11-28 | 74.09 | 73.91 | -0.57 | -0.77% | 73.65 | 74.67 | 111177 | 82360.39 | 0.35% |
上证大盘股票行情在线 K线走势图
