万华化学(600309)股票信息
| 股票代码 | 600309 |
| 股票名称 | 万华化学 |
| 最新价/元 | 85.45 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 0.67 |
| 买入/元 | 85.44 |
| 卖出/元 | 85.45 |
| 昨收/元 | 84.88 |
| 今开/元 | 84.98 |
| 最高/元 | 88.45 |
| 最低/元 | 84.74 |
| 成交量/手 | 275524.97 |
| 成交额/万 | 238225.13 |
| 股净值/元 | 15.94 |
| 市净率 | 2.93 |
| 总市值/万 | 26829134.92 |
| 流通值/万 | 26829134.92 |
| 换手率/% | 0.88 |
| 入市日期 | 2001-01-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
万华化学(600309)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 84.98 | 85.45 | 0.57 | 0.67 | 275524.97 | 238225.13 | 0.88 |
| 2024-10-09 | 92.00 | 84.88 | -8.87 | -9.46 | 458294.99 | 401228.64 | 1.46 |
| 2024-10-08 | 100.40 | 93.75 | 2.43 | 2.66 | 544066.47 | 518480.25 | 1.73 |
| 2024-09-30 | 89.50 | 91.32 | 5.91 | 6.92 | 472789.24 | 424661.78 | 1.51 |
| 2024-09-27 | 82.40 | 85.41 | 4.71 | 5.84 | 213327.96 | 179718.60 | 0.68 |
| 2024-09-26 | 78.50 | 80.70 | 2.98 | 3.83 | 220232.91 | 173791.90 | 0.70 |
| 2024-09-25 | 80.54 | 77.72 | -1.24 | -1.57 | 246866.47 | 196061.34 | 0.79 |
| 2024-09-24 | 77.02 | 78.96 | 3.31 | 4.38 | 225201.40 | 174857.16 | 0.72 |
| 2024-09-23 | 75.73 | 75.65 | -0.02 | -0.03 | 100787.96 | 76427.99 | 0.32 |
| 2024-09-20 | 75.50 | 75.67 | 0.06 | 0.08 | 133339.65 | 100232.55 | 0.42 |
| 2024-09-19 | 73.00 | 75.61 | 2.85 | 3.92 | 216323.55 | 162150.44 | 0.69 |
| 2024-09-18 | 71.00 | 72.76 | 1.89 | 2.67 | 138093.41 | 99660.68 | 0.44 |
| 2024-09-13 | 70.89 | 70.87 | 0.14 | 0.20 | 92360.19 | 65911.23 | 0.29 |
| 2024-09-12 | 70.28 | 70.73 | 0.06 | 0.09 | 79976.72 | 56801.06 | 0.25 |
| 2024-09-11 | 69.42 | 70.67 | 0.97 | 1.39 | 96063.52 | 67445.34 | 0.31 |
| 2024-09-10 | 70.14 | 69.70 | -0.64 | -0.91 | 68860.85 | 48055.37 | 0.22 |
| 2024-09-09 | 70.21 | 70.34 | -0.26 | -0.37 | 103733.14 | 72723.12 | 0.33 |
| 2024-09-06 | 70.80 | 70.60 | -0.20 | -0.28 | 75826.45 | 53783.90 | 0.24 |
| 2024-09-05 | 70.20 | 70.80 | 0.63 | 0.90 | 100809.20 | 71022.11 | 0.32 |
| 2024-09-04 | 71.00 | 70.69 | -0.66 | -0.93 | 97005.81 | 68593.99 | 0.31 |
| 2024-09-03 | 70.84 | 71.35 | 0.51 | 0.72 | 81048.13 | 57619.26 | 0.26 |
| 2024-09-02 | 72.80 | 70.84 | -2.16 | -2.96 | 119911.58 | 85496.81 | 0.38 |
| 2024-08-30 | 70.88 | 73.00 | 2.18 | 3.08 | 200345.26 | 145691.37 | 0.64 |
| 2024-08-29 | 69.62 | 70.82 | 1.34 | 1.93 | 121401.83 | 85752.70 | 0.39 |
| 2024-08-28 | 69.55 | 69.48 | -0.07 | -0.10 | 73453.65 | 51142.15 | 0.23 |
| 2024-08-27 | 69.60 | 69.55 | -0.25 | -0.36 | 70850.33 | 49286.74 | 0.23 |
| 2024-08-26 | 70.58 | 69.80 | -0.76 | -1.08 | 111761.94 | 77929.38 | 0.36 |
| 2024-08-23 | 69.70 | 70.56 | 0.66 | 0.94 | 98013.82 | 69039.35 | 0.31 |
| 2024-08-22 | 70.10 | 69.90 | -0.21 | -0.30 | 69754.59 | 48843.03 | 0.22 |
| 2024-08-21 | 69.93 | 70.11 | 0.30 | 0.43 | 78736.43 | 55246.09 | 0.25 |
| 2024-08-20 | 70.46 | 69.81 | -0.80 | -1.13 | 113705.78 | 79705.40 | 0.36 |
| 2024-08-19 | 70.62 | 70.61 | -0.10 | -0.14 | 112562.85 | 79677.01 | 0.36 |
| 2024-08-16 | 70.28 | 70.71 | 0.35 | 0.50 | 125167.78 | 88387.25 | 0.40 |
| 2024-08-15 | 70.50 | 70.36 | -0.44 | -0.62 | 167196.28 | 117792.15 | 0.53 |
| 2024-08-14 | 73.00 | 70.80 | -2.21 | -3.03 | 228153.74 | 161128.23 | 0.73 |
| 2024-08-13 | 74.52 | 73.01 | -1.91 | -2.55 | 205133.72 | 148551.96 | 0.65 |
| 2024-08-12 | 75.22 | 74.92 | -0.69 | -0.91 | 70078.24 | 52543.39 | 0.22 |
| 2024-08-09 | 76.00 | 75.61 | -0.89 | -1.16 | 99007.55 | 75161.54 | 0.32 |
| 2024-08-08 | 73.49 | 76.50 | 3.01 | 4.10 | 209534.59 | 158803.65 | 0.67 |
| 2024-08-07 | 72.15 | 73.49 | 1.19 | 1.65 | 147293.78 | 108186.13 | 0.47 |
| 2024-08-06 | 72.83 | 72.30 | 0.00 | 0.00 | 117388.67 | 84977.21 | 0.37 |
| 2024-08-05 | 73.21 | 72.30 | -1.70 | -2.30 | 141863.73 | 103484.83 | 0.45 |
| 2024-08-02 | 73.50 | 74.00 | -0.25 | -0.34 | 185326.14 | 135865.01 | 0.59 |
| 2024-08-01 | 77.50 | 74.25 | -3.35 | -4.32 | 197499.58 | 148288.02 | 0.63 |
| 2024-07-31 | 75.08 | 77.60 | 2.44 | 3.25 | 137457.59 | 105284.15 | 0.44 |
| 2024-07-30 | 77.50 | 75.16 | -2.42 | -3.12 | 150216.60 | 113353.18 | 0.48 |
| 2024-07-29 | 79.38 | 77.58 | -1.73 | -2.18 | 72032.41 | 56162.22 | 0.23 |
| 2024-07-26 | 78.90 | 79.31 | 0.81 | 1.03 | 107030.28 | 84824.17 | 0.34 |
| 2024-07-25 | 79.20 | 78.50 | -0.79 | -1.00 | 92142.92 | 72780.70 | 0.29 |
| 2024-07-24 | 80.51 | 79.29 | -0.41 | -0.51 | 72106.94 | 57289.91 | 0.23 |
| 2024-07-23 | 81.61 | 79.70 | -1.93 | -2.36 | 96585.95 | 77669.38 | 0.31 |
| 2024-07-22 | 82.54 | 81.63 | -0.91 | -1.10 | 113375.83 | 92429.76 | 0.36 |
| 2024-07-19 | 81.57 | 82.54 | 0.76 | 0.93 | 136021.10 | 111576.64 | 0.43 |
| 2024-07-18 | 82.33 | 81.78 | -0.53 | -0.64 | 110673.91 | 90020.99 | 0.35 |
| 2024-07-17 | 81.78 | 82.31 | 0.54 | 0.66 | 117961.17 | 95912.24 | 0.38 |
| 2024-07-16 | 81.45 | 81.77 | 0.17 | 0.21 | 80404.29 | 65863.82 | 0.26 |
| 2024-07-15 | 83.50 | 81.60 | -1.72 | -2.06 | 99133.40 | 81336.31 | 0.32 |
| 2024-07-12 | 81.30 | 83.32 | 2.79 | 3.47 | 163353.20 | 135342.24 | 0.52 |
| 2024-07-11 | 78.13 | 80.53 | 2.78 | 3.58 | 145118.03 | 116179.29 | 0.46 |
| 2024-07-10 | 78.42 | 77.75 | -0.83 | -1.06 | 87811.55 | 68536.10 | 0.28 |
| 2024-07-09 | 79.20 | 78.58 | -0.66 | -0.83 | 111466.50 | 87619.26 | 0.36 |
| 2024-07-08 | 80.62 | 79.24 | -1.86 | -2.29 | 96050.13 | 76520.95 | 0.31 |
| 2024-07-05 | 80.91 | 81.10 | 0.09 | 0.11 | 93077.00 | 75010.77 | 0.30 |
| 2024-07-04 | 80.85 | 81.01 | 0.59 | 0.73 | 103398.38 | 83207.43 | 0.33 |
| 2024-07-03 | 80.30 | 80.42 | 0.12 | 0.15 | 74683.45 | 60203.63 | 0.24 |
| 2024-07-02 | 81.60 | 80.30 | -2.00 | -2.43 | 144155.98 | 116620.56 | 0.46 |
| 2024-07-01 | 80.60 | 82.30 | 1.44 | 1.78 | 109442.45 | 89816.90 | 0.35 |
| 2024-06-28 | 82.81 | 80.86 | -2.24 | -2.70 | 190360.39 | 155454.61 | 0.61 |
| 2024-06-27 | 85.10 | 83.10 | -2.29 | -2.68 | 182364.98 | 151536.23 | 0.58 |
| 2024-06-26 | 85.48 | 85.39 | -0.39 | -0.46 | 82363.53 | 70311.12 | 0.26 |
| 2024-06-25 | 84.68 | 85.78 | 1.50 | 1.78 | 132209.14 | 113004.45 | 0.42 |
| 2024-06-24 | 83.40 | 84.28 | 0.98 | 1.18 | 113688.50 | 95042.85 | 0.36 |
| 2024-06-21 | 84.04 | 83.30 | -0.74 | -0.88 | 94078.64 | 78307.70 | 0.30 |
| 2024-06-20 | 84.21 | 84.04 | -0.16 | -0.19 | 88540.35 | 74782.60 | 0.28 |
| 2024-06-19 | 85.12 | 84.20 | -0.93 | -1.09 | 118025.02 | 99372.74 | 0.38 |
| 2024-06-18 | 85.81 | 85.13 | -0.62 | -0.72 | 75874.72 | 64609.50 | 0.24 |
| 2024-06-17 | 86.15 | 85.75 | -0.72 | -0.83 | 99565.14 | 85610.66 | 0.32 |
| 2024-06-14 | 85.53 | 86.47 | 0.71 | 0.83 | 154341.96 | 131811.60 | 0.49 |
| 2024-06-13 | 86.78 | 85.76 | -0.89 | -1.03 | 101181.15 | 86716.27 | 0.32 |
| 2024-06-12 | 88.31 | 86.65 | -1.65 | -1.87 | 117531.55 | 101806.16 | 0.37 |
| 2024-06-11 | 88.18 | 88.30 | 0.31 | 0.35 | 73561.54 | 64638.11 | 0.23 |
| 2024-06-07 | 89.71 | 87.99 | -0.81 | -0.91 | 75729.01 | 66813.79 | 0.24 |
| 2024-06-06 | 88.20 | 88.80 | 0.66 | 0.75 | 98514.20 | 87952.10 | 0.31 |
| 2024-06-05 | 88.50 | 88.14 | 0.04 | 0.05 | 51997.83 | 45833.79 | 0.17 |
| 2024-06-04 | 87.18 | 88.10 | 0.88 | 1.01 | 86282.66 | 76112.01 | 0.27 |
| 2024-06-03 | 87.25 | 87.22 | -0.33 | -0.38 | 97821.84 | 85337.11 | 0.31 |
| 2024-05-31 | 89.88 | 87.55 | -1.32 | -1.49 | 117405.84 | 103454.87 | 0.37 |
| 2024-05-30 | 90.43 | 88.87 | -1.56 | -1.73 | 140117.05 | 126186.26 | 0.45 |
| 2024-05-29 | 89.85 | 90.43 | 0.31 | 0.34 | 88145.88 | 79987.93 | 0.28 |
| 2024-05-28 | 90.54 | 90.12 | -0.42 | -0.46 | 74346.25 | 67186.63 | 0.24 |
| 2024-05-27 | 88.43 | 90.54 | 1.83 | 2.06 | 108152.48 | 97460.11 | 0.34 |
| 2024-05-24 | 88.81 | 88.71 | -0.38 | -0.43 | 110292.25 | 97810.34 | 0.35 |
| 2024-05-23 | 90.79 | 89.09 | -2.19 | -2.40 | 115112.08 | 102885.85 | 0.37 |
| 2024-05-22 | 89.48 | 91.28 | 2.68 | 3.03 | 222422.89 | 202654.10 | 0.71 |
| 2024-05-21 | 89.51 | 88.60 | -1.23 | -1.37 | 79245.12 | 70423.07 | 0.25 |
| 2024-05-20 | 90.50 | 89.83 | -0.23 | -0.26 | 127766.01 | 115108.88 | 0.41 |
| 2024-05-17 | 88.30 | 90.06 | 1.31 | 1.48 | 100872.64 | 90114.51 | 0.32 |
| 2024-05-16 | 88.68 | 88.75 | 0.05 | 0.06 | 97363.11 | 86170.75 | 0.31 |
| 2024-05-15 | 89.66 | 88.70 | -0.97 | -1.08 | 85873.72 | 76277.12 | 0.27 |
| 2024-05-14 | 90.63 | 89.67 | -0.93 | -1.03 | 85479.63 | 76896.01 | 0.27 |
日K线
周K线
月K线
