69.790+1.292% +0.890
- 今开
- 68.980
- 最高
- 70.880
- 最低
- 68.900
- 换手
- 0.760%
- 成交额
- 16.66亿
- 市盈率
- 17.491
- 总市值
- 2,184.76亿
- 流通值
- 2,184.76亿
- 量比
- 0.000
股票人气#--热度 46.97
均价：69.790最新：69.790 0.890 1.292%
模拟交易热度
0 人次挑战过 万华化学
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 万华化学 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
万华化学股票行情概况
截至最新交易时点，万华化学（600309）股价为 69.790 元，日内上涨 1.292%，总市值约 2,184.76 亿元。
近20个交易日涨跌幅为 -8.58%，MA5、MA10、MA20分别为 69.08元、68.97元、70.26元。
近一年最高价 90.14 元，最低价 66.14 元，当前价格距离年内高点 22.58%。以上均由本地历史行情计算。
万华化学技术指标
MA5 69.08MA10 68.97MA20 70.26MA60 72.8520日涨跌 -8.58%60日涨跌 3.32%年内最高 90.14年内最低 66.14
万华化学最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 68.980 | 69.790 | 70.880 | 68.900 | 1.292% | 23.78万 | 0.000% |
| 2026-10-07 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 1,987.67万 | 0.635% |
| 2026-10-06 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 1,987.67万 | 0.635% |
| 2026-10-05 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 1,987.67万 | 0.635% |
| 2026-10-02 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 1,987.67万 | 0.635% |
| 2026-10-01 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 1,987.67万 | 0.635% |
| 2026-09-30 | 67.720 | 68.900 | 69.290 | 67.720 | 1.833% | 19.88万 | 0.000% |
| 2026-09-29 | 69.400 | 67.660 | 69.400 | 67.010 | -2.507% | 26.78万 | 0.000% |
| 2026-09-28 | 69.460 | 69.400 | 69.990 | 69.000 | -0.072% | 18.16万 | 0.000% |
| 2026-09-27 | 71.210 | 69.450 | 71.280 | 69.230 | -3.003% | 2,947.79万 | 0.942% |
| 2026-09-24 | 71.210 | 69.450 | 71.280 | 69.230 | -3.003% | 29.48万 | 0.000% |
| 2026-09-23 | 70.660 | 71.600 | 72.490 | 69.620 | 1.330% | 38.98万 | 0.000% |
| 2026-09-22 | 70.600 | 70.660 | 71.190 | 70.160 | 0.213% | 21.95万 | 0.000% |
| 2026-09-21 | 70.500 | 70.510 | 70.840 | 69.950 | -0.900% | 26.64万 | 0.000% |
| 2026-09-18 | 70.330 | 71.150 | 71.150 | 69.930 | 1.166% | 28.74万 | 0.000% |
| 2026-09-17 | 70.000 | 70.330 | 71.090 | 69.880 | -0.636% | 19.79万 | 0.000% |
| 2026-09-16 | 73.000 | 70.780 | 73.210 | 69.100 | -3.028% | 50.68万 | 0.000% |
| 2026-09-15 | 73.150 | 72.990 | 74.100 | 72.880 | -0.707% | 18.50万 | 0.000% |
| 2026-09-14 | 74.000 | 73.510 | 74.390 | 72.580 | -1.329% | 24.06万 | 0.000% |
| 2026-09-11 | 76.030 | 74.500 | 76.400 | 73.120 | -2.410% | 33.67万 | 0.000% |
| 2026-09-10 | 78.180 | 76.340 | 78.180 | 76.090 | -2.203% | 24.68万 | 0.000% |
| 2026-09-09 | 77.060 | 78.060 | 78.250 | 76.300 | 1.009% | 26.44万 | 0.000% |
| 2026-09-08 | 75.890 | 77.280 | 78.000 | 75.440 | 1.778% | 32.98万 | 0.000% |
| 2026-09-07 | 76.850 | 75.930 | 76.850 | 74.980 | -1.197% | 25.12万 | 0.000% |
| 2026-09-04 | 76.850 | 76.850 | 78.470 | 76.370 | 0.366% | 36.25万 | 0.000% |
| 2026-09-03 | 74.370 | 76.570 | 76.880 | 74.100 | 2.958% | 40.68万 | 0.000% |
| 2026-09-02 | 76.490 | 74.370 | 76.790 | 74.240 | -2.414% | 30.95万 | 0.000% |
| 2026-09-01 | 75.290 | 76.210 | 77.870 | 75.190 | 0.927% | 45.22万 | 0.000% |
| 2026-08-31 | 77.440 | 75.510 | 77.700 | 74.500 | -2.227% | 44.55万 | 0.000% |
| 2026-08-28 | 74.990 | 77.230 | 77.370 | 74.720 | 2.823% | 47.62万 | 0.000% |