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
2025-08-01	61.40	60.92	-1.39	-2.23%	60.66	61.88	393958	240903	1.26%
2025-07-31	63.80	62.31	-1.53	-2.40%	61.82	63.80	515265	321241	1.65%
2025-07-30	62.56	63.84	1.88	3.03%	62.52	64.95	662587	424619	2.12%
2025-07-29	62.61	61.96	-0.64	-1.02%	61.83	63.15	307875	191361	0.98%
2025-07-28	62.00	62.60	-0.38	-0.60%	61.55	62.96	398069	248280	1.27%
2025-07-25	62.58	62.98	0.47	0.75%	62.57	64.64	546336	347286	1.75%
2025-07-24	61.25	62.51	0.68	1.10%	61.24	62.71	510850	317725	1.63%
2025-07-23	63.00	61.83	-1.22	-1.93%	61.66	63.28	682328	424933	2.18%
2025-07-22	60.40	63.05	3.11	5.19%	59.90	63.05	1030836	635033	3.29%
2025-07-21	59.99	59.94	0.22	0.37%	59.01	60.35	628163	374588	2.01%
2025-07-18	55.52	59.72	4.57	8.29%	55.31	59.96	1178914	689087	3.77%
2025-07-17	54.89	55.15	0.31	0.57%	54.72	55.33	223018	122609	0.71%
2025-07-16	55.00	54.84	-0.18	-0.33%	54.71	55.09	155577	85372	0.50%
2025-07-15	55.25	55.02	-0.23	-0.42%	54.50	55.45	245153	134652	0.78%
2025-07-14	55.73	55.25	-0.47	-0.84%	55.23	56.05	263070	146049	0.84%
2025-07-11	56.18	55.72	-0.69	-1.22%	55.72	56.52	401422	225453	1.28%
2025-07-10	54.45	56.41	1.97	3.62%	54.45	56.80	671779	376251	2.14%
2025-07-09	55.33	54.44	-0.86	-1.56%	54.36	55.44	265129	145627	0.84%
2025-07-08	54.30	55.30	1.00	1.84%	54.01	55.79	369203	202945	1.18%
2025-07-07	54.09	54.30	0.21	0.39%	53.93	54.98	186016	101362	0.59%
2025-07-04	54.57	54.09	-0.47	-0.86%	53.91	54.66	226736	122779	0.72%
2025-07-03	54.22	54.56	0.35	0.65%	54.00	54.98	263592	143881	0.84%
2025-07-02	53.98	54.21	0.23	0.43%	53.80	54.99	314324	171132	1.00%
2025-07-01	54.03	53.98	-0.28	-0.52%	53.93	54.49	161937	87651	0.52%
2025-06-30	53.39	54.26	0.87	1.63%	53.23	54.32	242871	130423	0.77%
2025-06-27	53.17	53.39	0.22	0.41%	53.10	53.97	240337	128819	0.77%
2025-06-26	53.52	53.17	-0.44	-0.82%	53.16	53.79	201587	107824	0.64%
2025-06-25	53.24	53.61	0.37	0.69%	52.83	53.69	254327	135328	0.81%
2025-06-24	52.54	53.24	0.71	1.35%	52.49	53.30	237343	125946	0.76%
2025-06-23	52.90	52.53	-0.66	-1.24%	52.10	52.90	217468	113976	0.69%
2025-06-20	53.40	53.19	-0.21	-0.39%	53.19	53.82	140224	74974	0.45%
2025-06-19	53.95	53.40	-0.56	-1.04%	53.24	53.97	167777	89873	0.53%
2025-06-18	54.04	53.96	-0.02	-0.04%	53.85	54.40	130096	70283	0.41%
2025-06-17	54.14	53.98	-0.15	-0.28%	53.88	54.27	132341	71472	0.42%
2025-06-16	54.36	54.13	-0.28	-0.51%	54.01	54.85	189961	102986	0.61%
2025-06-13	54.31	54.41	-0.09	-0.17%	54.00	55.22	209051	114045	0.67%
2025-06-12	54.98	54.50	-0.52	-0.95%	54.42	54.99	163103	88965	0.52%
2025-06-11	54.64	55.02	0.39	0.71%	54.53	55.14	156005	85699	0.50%
2025-06-10	55.18	54.63	-0.54	-0.98%	54.31	55.38	207079	113609	0.66%
2025-06-09	55.07	55.17	0.29	0.53%	54.80	55.60	182018	100610	0.58%
2025-06-06	54.28	54.88	0.62	1.14%	54.25	55.79	243161	133825	0.77%
2025-06-05	54.50	54.26	-0.16	-0.29%	54.08	54.58	156285	84709	0.50%
2025-06-04	54.14	54.42	0.28	0.52%	54.01	54.62	115984	63035	0.37%
2025-06-03	54.06	54.14	0.00	0.00%	54.00	54.38	121928	65976	0.39%
2025-05-30	54.88	54.14	-0.66	-1.20%	53.92	54.88	150576	81680	0.48%
2025-05-29	54.98	55.53	0.62	1.13%	54.65	55.53	143998	79640	0.46%
2025-05-28	55.11	54.91	-0.04	-0.07%	54.88	55.14	96507	53038	0.31%
2025-05-27	55.43	54.95	-0.46	-0.83%	54.90	55.53	142351	78358	0.45%
2025-05-26	56.09	55.41	-0.67	-1.19%	55.33	56.19	185026	102770	0.59%
2025-05-23	56.22	56.08	-0.08	-0.14%	56.06	57.05	215234	121685	0.69%
2025-05-22	56.60	56.16	-0.50	-0.88%	56.04	56.60	130734	73494	0.42%
2025-05-21	56.54	56.66	-0.15	-0.26%	56.51	57.06	128649	73048	0.41%
2025-05-20	56.66	56.81	0.06	0.11%	56.31	57.09	142921	80985	0.46%
2025-05-19	56.83	56.75	-0.08	-0.14%	56.15	56.94	143920	81231	0.46%
2025-05-16	57.15	56.83	-0.60	-1.04%	56.62	57.19	186263	105892	0.59%
2025-05-15	58.03	57.43	-0.86	-1.48%	57.28	58.42	246833	142475	0.79%
2025-05-14	56.95	58.29	1.33	2.33%	56.79	58.32	380971	219720	1.21%
2025-05-13	58.00	56.96	-0.52	-0.90%	56.78	58.10	338237	193436	1.08%
2025-05-12	55.49	57.48	2.59	4.72%	55.40	57.48	613487	347160	1.95%
2025-05-09	55.39	54.89	-0.56	-1.01%	54.68	55.39	178435	98007	0.57%
2025-05-08	55.02	55.45	0.02	0.04%	54.88	55.70	204166	113054	0.65%
2025-05-07	56.00	55.43	0.37	0.67%	54.97	56.10	266258	147290	0.85%
2025-05-06	54.88	55.06	0.62	1.14%	54.50	55.10	266810	146530	0.85%
2025-04-30	54.40	54.44	-0.06	-0.11%	54.30	55.13	167348	91386	0.53%
2025-04-29	55.21	54.50	-0.69	-1.25%	54.34	55.22	217374	118717	0.69%
2025-04-28	56.05	55.19	-0.86	-1.53%	55.13	56.05	221998	122802	0.71%
2025-04-25	54.90	56.05	1.60	2.94%	54.89	56.99	486825	273254	1.55%
2025-04-24	55.17	54.45	-0.60	-1.09%	54.22	55.17	211666	115678	0.67%