万华化学 (600309) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	70.01	69.05	-1.74	-2.46%	68.40	70.58	348314	241339	1.11%
2026-06-17	70.00	70.79	0.72	1.03%	69.00	71.12	332980	232881	1.06%
2026-06-16	72.50	70.07	-3.43	-4.67%	69.85	72.81	479165	339899	1.53%
2026-06-15	73.52	73.50	1.83	2.55%	72.13	76.48	631933	469620	2.02%
2026-06-12	67.20	71.67	4.52	6.73%	66.80	72.83	602114	424141	1.92%
2026-06-11	68.53	67.15	-0.75	-1.10%	65.90	68.90	332944	222884	1.06%
2026-06-10	68.50	67.90	-1.35	-1.95%	67.28	69.59	279505	190338	0.89%
2026-06-09	70.01	69.25	-0.50	-0.72%	68.34	70.25	308458	212722	0.99%
2026-06-08	71.43	69.75	-2.71	-3.74%	69.28	72.30	365739	257519	1.17%
2026-06-05	72.18	72.46	0.29	0.40%	71.51	74.68	370629	271436	1.18%
2026-06-04	74.11	72.17	-2.00	-2.70%	71.79	74.11	350261	253327	1.12%
2026-06-03	75.00	74.17	-0.99	-1.32%	73.01	75.08	372697	275128	1.19%
2026-06-02	75.85	75.16	-0.69	-0.91%	74.36	76.00	300968	225956	0.96%
2026-06-01	73.41	75.85	2.40	3.27%	72.59	76.44	446263	336183	1.43%
2026-05-29	73.85	73.45	-0.40	-0.54%	73.11	74.91	261798	193786	0.84%
2026-05-28	75.04	73.85	-1.19	-1.59%	72.83	75.70	309961	228883	0.99%
2026-05-27	76.50	75.04	-1.29	-1.69%	74.62	76.51	243043	182962	0.78%
2026-05-26	76.50	77.58	0.73	0.95%	76.10	77.78	273646	210541	0.87%
2026-05-25	78.50	76.85	-1.14	-1.46%	76.50	79.40	283844	220405	0.91%
2026-05-22	78.00	77.99	0.50	0.65%	76.83	78.50	219847	170983	0.70%
2026-05-21	79.32	77.49	-1.51	-1.91%	77.49	80.77	280952	221885	0.90%
2026-05-20	79.00	79.00	-0.50	-0.63%	78.03	79.99	256302	202323	0.82%
2026-05-19	80.01	79.50	-0.40	-0.50%	78.36	80.20	236105	186450	0.75%
2026-05-18	81.30	79.90	-1.91	-2.33%	79.13	81.33	347492	278066	1.11%
2026-05-15	82.40	81.81	-0.18	-0.22%	81.43	83.85	283048	233392	0.90%
2026-05-14	83.25	81.99	-1.34	-1.61%	81.90	85.65	347969	290815	1.11%
2026-05-13	83.59	83.33	0.04	0.05%	82.50	83.68	244474	203318	0.78%
2026-05-12	83.48	83.29	-0.22	-0.26%	82.55	84.16	276571	230334	0.88%
2026-05-11	83.61	83.51	-0.09	-0.11%	83.10	84.35	338044	282789	1.08%
2026-05-08	84.80	83.60	-1.20	-1.42%	83.41	85.38	325571	273411	1.04%
2026-05-07	88.66	84.80	-4.93	-5.49%	83.80	88.99	695208	593740	2.22%
2026-05-06	89.56	89.73	0.19	0.21%	86.70	89.77	359324	317021	1.15%
2026-04-30	90.00	89.54	-0.81	-0.90%	88.51	90.71	232585	208156	0.74%
2026-04-29	89.05	90.35	0.87	0.97%	88.53	90.45	305665	275018	0.98%
2026-04-28	88.50	89.48	0.51	0.57%	88.40	90.34	254553	227547	0.81%
2026-04-27	89.50	88.97	-0.57	-0.64%	88.50	90.92	294399	263462	0.94%
2026-04-24	88.10	89.54	1.89	2.16%	88.00	90.63	387590	347310	1.24%
2026-04-23	87.70	87.65	-0.05	-0.06%	86.01	88.90	347921	305194	1.11%
2026-04-22	87.49	87.70	0.21	0.24%	87.09	89.75	314230	277826	1.00%
2026-04-21	87.47	87.49	-0.05	-0.06%	83.04	88.54	422915	363568	1.35%
2026-04-20	87.50	87.54	-0.23	-0.26%	86.67	88.98	298399	261440	0.95%
2026-04-17	89.50	87.77	-2.33	-2.59%	87.50	90.20	343329	303117	1.10%
2026-04-16	89.00	90.10	1.02	1.15%	88.89	91.36	267474	241289	0.85%
2026-04-15	89.99	89.08	-1.60	-1.76%	88.04	90.98	366895	327621	1.17%
2026-04-14	92.04	90.68	-1.52	-1.65%	89.06	92.19	402115	362253	1.28%
2026-04-13	89.07	92.20	3.13	3.51%	88.34	93.14	418485	380399	1.34%
2026-04-10	87.86	89.07	1.48	1.69%	87.00	89.60	291277	258688	0.93%
2026-04-09	85.91	87.59	1.15	1.33%	85.59	87.80	296315	257794	0.95%
2026-04-08	85.00	86.44	0.17	0.20%	83.99	87.01	382499	330016	1.22%
2026-04-07	81.80	86.27	3.89	4.72%	81.80	86.78	423610	362217	1.35%
2026-04-03	83.30	82.38	-0.33	-0.40%	82.03	84.28	249403	207402	0.80%
2026-04-02	82.61	82.71	-0.16	-0.19%	81.90	83.46	219189	181300	0.70%
2026-04-01	80.90	82.87	3.42	4.30%	80.90	83.42	369321	303899	1.18%
2026-03-31	80.71	79.45	-1.16	-1.44%	79.22	81.20	186981	149695	0.60%
2026-03-30	78.96	80.61	0.63	0.79%	78.90	80.75	262408	209853	0.84%
2026-03-27	78.00	79.98	0.75	0.95%	77.84	80.84	279932	223488	0.89%
2026-03-26	78.00	79.23	0.78	0.99%	77.60	80.89	336462	267673	1.07%
2026-03-25	76.35	78.45	3.32	4.42%	76.30	79.34	380639	297871	1.22%
2026-03-24	75.80	75.13	0.12	0.16%	73.55	76.04	318628	237806	1.02%
2026-03-23	75.43	75.01	-1.99	-2.58%	73.36	76.97	450661	338842	1.44%
2026-03-20	78.42	77.00	-1.43	-1.82%	77.00	79.40	422530	328409	1.35%
2026-03-19	80.00	78.43	-2.23	-2.76%	78.00	80.55	352354	278069	1.13%
2026-03-18	80.20	80.66	0.51	0.64%	79.05	80.88	276044	220520	0.88%
2026-03-17	79.96	80.15	0.72	0.91%	79.88	82.49	436747	355307	1.40%
2026-03-16	84.10	79.43	-5.07	-6.00%	78.12	84.20	798539	639208	2.55%
2026-03-13	86.31	84.50	-2.10	-2.42%	84.17	87.98	491371	421789	1.57%
2026-03-12	89.41	86.60	-2.85	-3.19%	86.50	90.30	529755	467012	1.69%
2026-03-11	88.21	89.45	1.24	1.41%	84.68	90.30	616565	535835	1.97%