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
2026-07-31	75.31	74.51	-2.05	-2.68%	73.88	75.40	450426	335167	1.44%
2026-07-30	74.15	76.56	2.07	2.78%	74.10	76.57	437196	331432	1.40%
2026-07-29	74.58	74.49	0.29	0.39%	72.70	75.68	405257	301214	1.29%
2026-07-28	74.15	74.20	0.05	0.07%	72.52	74.60	281698	207021	0.90%
2026-07-27	74.54	74.15	0.40	0.54%	72.37	74.54	280322	206719	0.90%
2026-07-24	75.35	73.75	-1.74	-2.30%	73.57	75.90	340328	253488	1.09%
2026-07-23	74.00	75.49	1.49	2.01%	72.48	75.94	479172	357289	1.53%
2026-07-22	71.01	74.00	2.25	3.14%	71.00	74.70	543595	399027	1.74%
2026-07-21	72.00	71.75	-0.24	-0.33%	70.88	73.00	519522	373176	1.66%
2026-07-20	70.07	71.99	1.95	2.78%	68.88	71.99	603339	427421	1.93%
2026-07-17	68.37	70.04	1.68	2.46%	68.10	70.91	559047	390173	1.79%
2026-07-16	69.69	68.36	-1.73	-2.47%	68.24	70.80	357405	246707	1.14%
2026-07-15	69.00	70.09	0.49	0.70%	68.15	70.80	366456	254925	1.17%
2026-07-14	66.70	69.60	2.65	3.96%	66.48	69.80	377426	258544	1.21%
2026-07-13	68.71	66.95	-1.76	-2.56%	66.90	68.88	318228	215104	1.02%
2026-07-10	68.50	68.71	-0.17	-0.25%	66.73	70.16	410390	282023	1.31%
2026-07-09	70.03	68.88	-1.14	-1.63%	67.41	70.03	413759	283403	1.32%
2026-07-08	71.50	70.02	-1.03	-1.45%	69.68	72.23	399325	282524	1.28%
2026-07-07	73.64	71.05	0.03	0.04%	70.66	74.41	653530	473095	2.09%
2026-07-06	69.19	71.02	1.84	2.66%	68.45	73.48	471746	335845	1.51%
2026-07-03	69.48	69.18	0.58	0.85%	68.08	71.00	370634	256696	1.18%
2026-07-02	67.61	68.60	0.31	0.45%	67.55	70.61	450773	311721	1.44%
2026-07-01	67.99	68.29	-0.12	-0.18%	66.00	69.58	611325	412916	1.95%
2026-06-30	71.01	68.41	-3.52	-4.89%	67.28	71.39	621296	425756	1.98%
2026-06-29	71.79	71.93	0.14	0.20%	69.64	73.00	385794	275496	1.23%
2026-06-26	73.60	71.79	-1.82	-2.47%	70.93	75.20	352015	255744	1.12%
2026-06-25	74.01	73.61	-1.09	-1.46%	71.85	74.88	400889	294065	1.28%
2026-06-24	72.80	74.70	1.90	2.61%	72.78	76.00	482945	361620	1.54%
2026-06-23	75.59	72.80	-1.50	-2.02%	72.60	76.84	552641	413355	1.77%
2026-06-22	69.12	74.30	5.25	7.60%	68.32	74.50	633988	457518	2.03%
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%