万华化学（600309）历史行情

以下为万华化学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	68.980	69.790	70.880	68.900	0.890	1.292%	23.78万	0.00亿	0.000%
2026-10-07	67.720	68.900	69.290	67.720	1.240	1.833%	1,987.67万	13.66亿	0.635%
2026-10-06	67.720	68.900	69.290	67.720	1.240	1.833%	1,987.67万	13.66亿	0.635%
2026-10-05	67.720	68.900	69.290	67.720	1.240	1.833%	1,987.67万	13.66亿	0.635%
2026-10-02	67.720	68.900	69.290	67.720	1.240	1.833%	1,987.67万	13.66亿	0.635%
2026-10-01	67.720	68.900	69.290	67.720	1.240	1.833%	1,987.67万	13.66亿	0.635%
2026-09-30	67.720	68.900	69.290	67.720	1.240	1.833%	19.88万	0.00亿	0.000%
2026-09-29	69.400	67.660	69.400	67.010	-1.740	-2.507%	26.78万	0.00亿	0.000%
2026-09-28	69.460	69.400	69.990	69.000	-0.050	-0.072%	18.16万	0.00亿	0.000%
2026-09-27	71.210	69.450	71.280	69.230	-2.150	-3.003%	2,947.79万	20.62亿	0.942%
2026-09-24	71.210	69.450	71.280	69.230	-2.150	-3.003%	29.48万	0.00亿	0.000%
2026-09-23	70.660	71.600	72.490	69.620	0.940	1.330%	38.98万	0.00亿	0.000%
2026-09-22	70.600	70.660	71.190	70.160	0.150	0.213%	21.95万	0.00亿	0.000%
2026-09-21	70.500	70.510	70.840	69.950	-0.640	-0.900%	26.64万	0.00亿	0.000%
2026-09-18	70.330	71.150	71.150	69.930	0.820	1.166%	28.74万	0.00亿	0.000%
2026-09-17	70.000	70.330	71.090	69.880	-0.450	-0.636%	19.79万	0.00亿	0.000%
2026-09-16	73.000	70.780	73.210	69.100	-2.210	-3.028%	50.68万	0.00亿	0.000%
2026-09-15	73.150	72.990	74.100	72.880	-0.520	-0.707%	18.50万	0.00亿	0.000%
2026-09-14	74.000	73.510	74.390	72.580	-0.990	-1.329%	24.06万	0.00亿	0.000%
2026-09-11	76.030	74.500	76.400	73.120	-1.840	-2.410%	33.67万	0.00亿	0.000%
2026-09-10	78.180	76.340	78.180	76.090	-1.720	-2.203%	24.68万	0.00亿	0.000%
2026-09-09	77.060	78.060	78.250	76.300	0.780	1.009%	26.44万	0.00亿	0.000%
2026-09-08	75.890	77.280	78.000	75.440	1.350	1.778%	32.98万	0.00亿	0.000%
2026-09-07	76.850	75.930	76.850	74.980	-0.920	-1.197%	25.12万	0.00亿	0.000%
2026-09-04	76.850	76.850	78.470	76.370	0.280	0.366%	36.25万	0.00亿	0.000%
2026-09-03	74.370	76.570	76.880	74.100	2.200	2.958%	40.68万	0.00亿	0.000%
2026-09-02	76.490	74.370	76.790	74.240	-1.840	-2.414%	30.95万	0.00亿	0.000%
2026-09-01	75.290	76.210	77.870	75.190	0.700	0.927%	45.22万	0.00亿	0.000%
2026-08-31	77.440	75.510	77.700	74.500	-1.720	-2.227%	44.55万	0.00亿	0.000%
2026-08-28	74.990	77.230	77.370	74.720	2.120	2.823%	47.62万	0.00亿	0.000%
2026-08-27	73.450	75.110	75.950	73.200	1.430	1.941%	36.43万	0.00亿	0.000%
2026-08-26	71.700	73.680	74.010	70.820	1.620	2.248%	36.21万	0.00亿	0.000%
2026-08-25	73.220	72.060	74.620	71.710	-0.320	-0.442%	40.61万	0.00亿	0.000%
2026-08-24	73.140	72.380	73.930	71.790	-0.790	-1.080%	23.34万	0.00亿	0.000%
2026-08-21	74.190	73.170	74.190	72.710	-1.180	-1.587%	23.06万	0.00亿	0.000%
2026-08-20	72.600	74.350	75.490	72.600	1.270	1.738%	37.72万	0.00亿	0.000%
2026-08-19	72.200	73.080	73.670	72.090	0.620	0.856%	30.65万	0.00亿	0.000%
2026-08-18	71.940	72.460	73.610	71.890	0.140	0.194%	28.43万	0.00亿	0.000%
2026-08-17	72.400	72.320	72.790	71.670	0.090	0.125%	28.80万	0.00亿	0.000%
2026-08-14	72.210	72.230	73.090	72.110	-0.070	-0.097%	19.43万	0.00亿	0.000%
2026-08-13	73.950	72.300	73.960	72.240	-1.950	-2.626%	35.05万	0.00亿	0.000%
2026-08-12	74.880	74.250	75.570	74.110	-0.590	-0.788%	24.22万	0.00亿	0.000%
2026-08-11	77.230	74.840	78.190	74.810	-2.360	-3.057%	39.08万	0.00亿	0.000%
2026-08-10	74.690	77.200	78.290	74.680	2.290	3.057%	45.54万	0.00亿	0.000%
2026-08-07	74.160	74.910	75.990	73.770	0.750	1.011%	35.13万	0.00亿	0.000%
2026-08-06	73.310	74.160	75.000	73.190	0.520	0.706%	33.32万	0.00亿	0.000%
2026-08-05	72.390	73.640	73.770	71.820	0.810	1.112%	33.98万	0.00亿	0.000%
2026-08-04	73.680	72.830	74.370	72.420	-1.660	-2.228%	34.29万	0.00亿	0.000%
2026-08-03	73.470	74.490	75.120	72.400	0.790	1.072%	33.96万	0.00亿	0.000%
2026-07-31	74.500	73.700	74.590	73.070	-2.050	-2.706%	45.04万	0.00亿	0.000%
2026-07-30	73.340	75.750	75.760	73.290	2.070	2.809%	43.72万	0.00亿	0.000%
2026-07-29	73.770	73.680	74.870	71.890	0.290	0.395%	40.53万	0.00亿	0.000%
2026-07-28	73.340	73.390	73.790	71.710	0.050	0.068%	28.17万	0.00亿	0.000%
2026-07-27	73.730	73.340	73.730	71.560	0.400	0.548%	28.03万	0.00亿	0.000%
2026-07-24	74.540	72.940	75.090	72.760	-1.740	-2.330%	34.03万	0.00亿	0.000%
2026-07-23	73.190	74.680	75.130	71.670	1.490	2.036%	47.92万	0.00亿	0.000%
2026-07-22	70.200	73.190	73.890	70.190	2.250	3.172%	54.36万	0.00亿	0.000%
2026-07-21	71.190	70.940	72.190	70.070	-0.240	-0.337%	51.95万	0.00亿	0.000%
2026-07-20	69.260	71.180	71.180	68.070	1.950	2.817%	60.33万	0.00亿	0.000%
2026-07-17	67.560	69.230	70.100	67.290	1.680	2.487%	55.90万	0.00亿	0.000%
2026-07-16	68.880	67.550	69.990	67.430	-1.730	-2.497%	35.74万	0.00亿	0.000%
2026-07-15	68.190	69.280	69.990	67.340	0.490	0.712%	36.65万	0.00亿	0.000%
2026-07-14	65.890	68.790	68.990	65.670	2.650	4.007%	37.74万	0.00亿	0.000%
2026-07-13	67.900	66.140	68.070	66.090	-1.760	-2.592%	31.82万	0.00亿	0.000%
2026-07-10	67.690	67.900	69.350	65.920	-0.170	-0.250%	41.04万	0.00亿	0.000%
2026-07-09	69.220	68.070	69.220	66.600	-1.140	-1.647%	41.38万	0.00亿	0.000%
2026-07-08	70.690	69.210	71.420	68.870	-1.030	-1.466%	39.93万	0.00亿	0.000%
2026-07-07	72.830	70.240	73.600	69.850	0.030	0.043%	65.35万	0.00亿	0.000%
2026-07-06	68.380	70.210	72.670	67.640	1.840	2.691%	47.17万	0.00亿	0.000%
2026-07-03	68.670	68.370	70.190	67.270	0.580	0.856%	37.06万	0.00亿	0.000%
2026-07-02	66.800	67.790	69.800	66.740	0.310	0.459%	45.08万	0.00亿	0.000%
2026-07-01	67.180	67.480	68.770	65.190	-0.120	-0.178%	61.13万	0.00亿	0.000%
2026-06-30	70.200	67.600	70.580	66.470	-3.520	-4.949%	62.13万	0.00亿	0.000%
2026-06-29	70.980	71.120	72.190	68.830	0.140	0.197%	38.58万	0.00亿	0.000%
2026-06-26	72.790	70.980	74.390	70.120	-1.820	-2.500%	35.20万	0.00亿	0.000%
2026-06-25	73.200	72.800	74.070	71.040	-1.090	-1.475%	40.09万	0.00亿	0.000%
2026-06-24	71.990	73.890	75.190	71.970	1.900	2.639%	48.29万	0.00亿	0.000%
2026-06-23	74.780	71.990	76.030	71.790	-1.500	-2.041%	55.26万	0.00亿	0.000%
2026-06-22	68.310	73.490	73.690	67.510	5.250	7.693%	63.40万	0.00亿	0.000%
2026-06-18	69.200	68.240	69.770	67.590	-1.740	-2.486%	34.83万	0.00亿	0.000%
2026-06-17	69.190	69.980	70.310	68.190	0.720	1.040%	33.30万	0.00亿	0.000%
2026-06-16	71.690	69.260	72.000	69.040	-3.430	-4.719%	47.92万	0.00亿	0.000%
2026-06-15	72.710	72.690	75.670	71.320	1.830	2.583%	63.19万	0.00亿	0.000%
2026-06-12	66.390	70.860	72.020	65.990	4.520	6.813%	60.21万	0.00亿	0.000%
2026-06-11	67.720	66.340	68.090	65.090	-0.750	-1.118%	33.29万	0.00亿	0.000%
2026-06-10	67.690	67.090	68.780	66.470	-1.350	-1.973%	27.95万	0.00亿	0.000%
2026-06-09	69.200	68.440	69.440	67.530	-0.500	-0.725%	30.85万	0.00亿	0.000%
2026-06-08	70.620	68.940	71.490	68.470	-2.710	-3.782%	36.57万	0.00亿	0.000%
2026-06-05	71.370	71.650	73.870	70.700	0.290	0.406%	37.06万	0.00亿	0.000%
2026-06-04	73.300	71.360	73.300	70.980	-2.000	-2.726%	35.03万	0.00亿	0.000%
2026-06-03	74.190	73.360	74.270	72.200	-0.990	-1.332%	37.27万	0.00亿	0.000%
2026-06-02	75.040	74.350	75.190	73.550	-0.690	-0.920%	30.10万	0.00亿	0.000%
2026-06-01	72.600	75.040	75.630	71.780	2.400	3.304%	44.63万	0.00亿	0.000%
2026-05-29	73.040	72.640	74.100	72.300	-0.400	-0.548%	26.18万	0.00亿	0.000%
2026-05-28	74.230	73.040	74.890	72.020	-1.190	-1.603%	31.00万	0.00亿	0.000%
2026-05-27	75.690	74.230	75.700	73.810	-1.290	-1.708%	24.30万	0.00亿	0.000%
2026-05-26	74.440	75.520	75.720	74.040	0.730	0.976%	27.36万	0.00亿	0.000%
2026-05-25	76.440	74.790	77.340	74.440	-1.140	-1.501%	28.38万	0.00亿	0.000%
2026-05-22	75.940	75.930	76.440	74.770	0.500	0.663%	21.98万	0.00亿	0.000%
2026-05-21	77.260	75.430	78.710	75.430	-1.510	-1.963%	28.10万	0.00亿	0.000%
2026-05-20	76.940	76.940	77.930	75.970	-0.500	-0.646%	25.63万	0.00亿	0.000%
2026-05-19	77.950	77.440	78.140	76.300	-0.400	-0.514%	23.61万	0.00亿	0.000%
2026-05-18	79.240	77.840	79.270	77.070	-1.910	-2.395%	34.75万	0.00亿	0.000%
2026-05-15	80.340	79.750	81.790	79.370	-0.180	-0.225%	28.30万	0.00亿	0.000%
2026-05-14	81.190	79.930	83.590	79.840	-1.340	-1.649%	34.80万	0.00亿	0.000%
2026-05-13	81.530	81.270	81.620	80.440	0.040	0.049%	24.45万	0.00亿	0.000%
2026-05-12	81.420	81.230	82.100	80.490	-0.220	-0.270%	27.66万	0.00亿	0.000%
2026-05-11	81.550	81.450	82.290	81.040	-0.090	-0.110%	33.80万	0.00亿	0.000%
2026-05-08	82.740	81.540	83.320	81.350	-1.200	-1.450%	32.56万	0.00亿	0.000%
2026-05-07	86.600	82.740	86.930	81.740	-4.930	-5.623%	69.52万	0.00亿	0.000%
2026-05-06	87.500	87.670	87.710	84.640	0.190	0.217%	35.93万	0.00亿	0.000%
2026-04-30	87.940	87.480	88.650	86.450	-0.810	-0.917%	23.26万	0.00亿	0.000%
2026-04-29	86.990	88.290	88.390	86.470	0.870	0.995%	30.57万	0.00亿	0.000%
2026-04-28	86.440	87.420	88.280	86.340	0.510	0.587%	25.46万	0.00亿	0.000%
2026-04-27	87.440	86.910	88.860	86.440	-0.570	-0.652%	29.44万	0.00亿	0.000%
2026-04-24	86.040	87.480	88.570	85.940	1.890	2.208%	38.76万	0.00亿	0.000%
2026-04-23	85.640	85.590	86.840	83.950	-0.050	-0.058%	34.79万	0.00亿	0.000%
2026-04-22	85.430	85.640	87.690	85.030	0.210	0.246%	31.42万	0.00亿	0.000%
2026-04-21	85.410	85.430	86.480	80.980	-0.050	-0.058%	42.29万	0.00亿	0.000%
2026-04-20	85.440	85.480	86.920	84.610	-0.230	-0.268%	29.84万	0.00亿	0.000%
2026-04-17	87.440	85.710	88.140	85.440	-2.330	-2.647%	34.33万	0.00亿	0.000%
2026-04-16	86.940	88.040	89.300	86.830	1.020	1.172%	26.75万	0.00亿	0.000%
2026-04-15	87.930	87.020	88.920	85.980	-1.600	-1.805%	36.69万	0.00亿	0.000%
2026-04-14	89.980	88.620	90.130	87.000	-1.520	-1.686%	40.21万	0.00亿	0.000%
2026-04-13	87.010	90.140	91.080	86.280	0.000	0.000%	41.85万	0.00亿	0.000%
2026-04-10	85.800	87.010	87.540	84.940	0.000	0.000%	29.13万	0.00亿	0.000%
2026-04-09	83.850	85.530	85.740	83.530	0.000	0.000%	29.63万	0.00亿	0.000%
2026-04-08	82.940	84.380	84.950	81.930	0.000	0.000%	38.25万	0.00亿	0.000%
2026-04-07	79.740	84.210	84.720	79.740	0.000	0.000%	42.36万	0.00亿	0.000%
2026-04-03	81.240	80.320	82.220	79.970	0.000	0.000%	24.94万	0.00亿	0.000%
2026-04-02	80.550	80.650	81.400	79.840	0.000	0.000%	21.92万	0.00亿	0.000%
2026-04-01	78.840	80.810	81.360	78.840	0.000	0.000%	36.93万	0.00亿	0.000%