| 股票名称 | 代码 600309 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 万华化学 | 2024-04-26 五 | 84.48 | 84.50 | 86.74 | 87.49 | 84.44 | 2.65% | 0.53% | 165541 | 142814万 | 2723.42 | 2723.42 | 16.1 | 2 | 万华化学 | 2024-04-25 四 | 84.37 | 84.43 | 84.50 | 84.95 | 83.58 | 0.08% | 0.28% | 88403 | 74508万 | 2653.09 | 2653.09 | 15.68 | 3 | 万华化学 | 2024-04-24 三 | 85.25 | 84.50 | 84.43 | 85.25 | 83.77 | -0.08% | 0.28% | 87000 | 73352万 | 2650.89 | 2650.89 | 15.67 | 4 | 万华化学 | 2024-04-23 二 | 86.00 | 86.29 | 84.50 | 86.48 | 84.17 | -2.07% | 0.38% | 118534 | 100564万 | 2653.09 | 2653.09 | 15.68 | 5 | XD万华化 | 2024-04-22 一 | 85.55 | 84.93 | 86.29 | 87.50 | 85.16 | 1.60% | 0.45% | 140806 | 122030万 | 2709.29 | 2709.29 | 16.01 | 6 | 万华化学 | 2024-04-19 五 | 87.00 | 87.21 | 86.55 | 87.55 | 85.63 | -0.76% | 0.44% | 136851 | 118725万 | 2717.45 | 2717.45 | 16.06 | 7 | 万华化学 | 2024-04-18 四 | 86.87 | 87.08 | 87.21 | 88.60 | 86.23 | 0.15% | 0.38% | 118307 | 103648万 | 2738.17 | 2738.17 | 16.28 | 8 | 万华化学 | 2024-04-17 三 | 86.95 | 87.00 | 87.08 | 87.50 | 86.20 | 0.09% | 0.33% | 104412 | 90635万 | 2734.09 | 2734.09 | 16.26 | 9 | 万华化学 | 2024-04-16 二 | 87.94 | 88.00 | 87.00 | 88.63 | 86.73 | -1.14% | 0.48% | 150895 | 132205万 | 2731.58 | 2731.58 | 16.24 | 10 | 万华化学 | 2024-04-15 一 | 86.10 | 86.11 | 88.00 | 88.49 | 86.03 | 2.19% | 0.55% | 173722 | 152407万 | 2762.98 | 2762.98 | 16.43 | 11 | 万华化学 | 2024-04-12 五 | 86.50 | 86.80 | 86.11 | 86.94 | 85.48 | -0.79% | 0.44% | 139204 | 119734万 | 2703.64 | 2703.64 | 16.08 | 12 | 万华化学 | 2024-04-11 四 | 86.88 | 87.42 | 86.80 | 87.53 | 86.00 | -0.71% | 0.36% | 114491 | 99505万 | 2725.3 | 2725.3 | 16.21 | 13 | 万华化学 | 2024-04-10 三 | 86.99 | 86.90 | 87.42 | 87.59 | 86.38 | 0.60% | 0.40% | 126110 | 110059万 | 2744.77 | 2744.77 | 16.32 | 14 | 万华化学 | 2024-04-09 二 | 86.99 | 87.00 | 86.90 | 88.66 | 86.35 | -0.11% | 0.58% | 180637 | 157490万 | 2728.44 | 2728.44 | 16.23 | 15 | 万华化学 | 2024-04-08 一 | 84.91 | 84.90 | 87.00 | 87.46 | 84.65 | 2.47% | 0.64% | 201503 | 174363万 | 2731.58 | 2731.58 | 16.24 | 16 | 万华化学 | 2024-04-03 三 | 84.88 | 85.00 | 84.90 | 85.47 | 84.05 | -0.12% | 0.31% | 98814 | 83782万 | 2665.64 | 2665.64 | 15.85 | 17 | 万华化学 | 2024-04-02 二 | 84.50 | 84.55 | 85.00 | 85.98 | 84.20 | 0.53% | 0.36% | 112408 | 95728万 | 2668.78 | 2668.78 | 15.87 | 18 | 万华化学 | 2024-04-01 一 | 83.40 | 82.80 | 84.55 | 86.12 | 83.31 | 2.11% | 0.62% | 193533 | 164173万 | 2654.66 | 2654.66 | 15.79 | 19 | 万华化学 | 2024-03-29 五 | 80.40 | 80.45 | 82.80 | 83.00 | 80.40 | 2.92% | 0.46% | 144184 | 118686万 | 2599.71 | 2599.71 | 15.46 | 20 | 万华化学 | 2024-03-28 四 | 79.50 | 79.74 | 80.45 | 81.49 | 79.25 | 0.89% | 0.38% | 119068 | 95703万 | 2525.93 | 2525.93 | 15.02 | 21 | 万华化学 | 2024-03-27 三 | 79.99 | 80.01 | 79.74 | 81.50 | 79.22 | -0.34% | 0.56% | 174824 | 141053万 | 2503.63 | 2503.63 | 14.89 | 22 | 万华化学 | 2024-03-26 二 | 78.10 | 78.24 | 80.01 | 80.10 | 78.03 | 2.26% | 0.48% | 152009 | 120317万 | 2512.11 | 2512.11 | 14.94 | 23 | 万华化学 | 2024-03-25 一 | 77.24 | 77.24 | 78.24 | 78.90 | 77.05 | 1.29% | 0.45% | 142508 | 111333万 | 2456.54 | 2456.54 | 14.61 | 24 | 万华化学 | 2024-03-22 五 | 77.03 | 77.20 | 77.24 | 77.50 | 76.11 | 0.05% | 0.33% | 103741 | 79736万 | 2425.14 | 2425.14 | 14.42 | 25 | 万华化学 | 2024-03-21 四 | 78.20 | 77.88 | 77.20 | 78.30 | 77.07 | -0.87% | 0.28% | 87387 | 67677万 | 2423.88 | 2423.88 | 14.41 | 26 | 万华化学 | 2024-03-20 三 | 78.19 | 78.58 | 77.88 | 78.93 | 77.77 | -0.89% | 0.28% | 87323 | 68309万 | 2445.23 | 2445.23 | 14.54 | 27 | 万华化学 | 2024-03-19 二 | 78.60 | 78.99 | 78.58 | 79.08 | 76.73 | -0.52% | 0.41% | 128401 | 100385万 | 2467.21 | 2467.21 | 14.67 | 28 | 万华化学 | 2024-03-18 一 | 78.30 | 78.29 | 78.99 | 79.26 | 77.77 | 0.89% | 0.33% | 102679 | 80877万 | 2480.09 | 2480.09 | 14.75 | 29 | 万华化学 | 2024-03-15 五 | 77.29 | 77.29 | 78.29 | 78.50 | 76.64 | 1.29% | 0.35% | 109686 | 85007万 | 2458.11 | 2458.11 | 14.62 | 30 | 万华化学 | 2024-03-14 四 | 78.26 | 78.25 | 77.29 | 78.49 | 77.01 | -1.23% | 0.30% | 95341 | 73919万 | 2426.71 | 2426.71 | 14.43 | 31 | 万华化学 | 2024-03-08 五 | 76.76 | 77.00 | 77.18 | 77.69 | 76.68 | 0.23% | 0.32% | 98988 | 76374万 | 2423.26 | 2423.26 | 14.41 | 32 | 万华化学 | 2024-03-07 四 | 75.95 | 75.95 | 77.00 | 77.24 | 75.88 | 1.38% | 0.35% | 111431 | 85528万 | 2417.6 | 2417.6 | 14.38 | 33 | 万华化学 | 2024-03-06 三 | 76.87 | 76.87 | 75.95 | 77.00 | 75.82 | -1.20% | 0.28% | 89462 | 68263万 | 2384.64 | 2384.64 | 14.18 | 34 | 万华化学 | 2024-03-05 二 | 75.60 | 76.14 | 76.87 | 77.07 | 75.45 | 0.96% | 0.51% | 160290 | 122454万 | 2413.52 | 2413.52 | 14.35 | 35 | 万华化学 | 2024-03-04 一 | 78.67 | 78.73 | 76.14 | 78.80 | 75.90 | -3.29% | 0.69% | 216447 | 166009万 | 2390.6 | 2390.6 | 14.22 | 36 | 万华化学 | 2024-03-01 五 | 79.20 | 79.55 | 78.73 | 79.52 | 78.60 | -1.03% | 0.32% | 101938 | 80441万 | 2471.92 | 2471.92 | 14.7 | 37 | 万华化学 | 2024-02-29 四 | 77.69 | 77.79 | 79.55 | 79.61 | 77.64 | 2.26% | 0.46% | 143678 | 113466万 | 2497.67 | 2497.67 | 14.85 | 38 | 万华化学 | 2024-02-28 三 | 78.61 | 78.31 | 77.79 | 79.25 | 77.71 | -0.66% | 0.37% | 115949 | 90795万 | 2442.41 | 2442.41 | 14.53 | 39 | 万华化学 | 2024-02-27 二 | 76.80 | 76.80 | 78.31 | 78.36 | 76.68 | 1.97% | 0.40% | 127086 | 99004万 | 2458.74 | 2458.74 | 14.62 | 40 | 万华化学 | 2024-02-26 一 | 77.63 | 77.62 | 76.80 | 78.00 | 76.38 | -1.06% | 0.31% | 97433 | 75076万 | 2411.33 | 2411.33 | 14.34 | 41 | 万华化学 | 2024-02-23 五 | 78.41 | 78.80 | 77.62 | 79.10 | 77.37 | -1.50% | 0.34% | 105571 | 82345万 | 2437.07 | 2437.07 | 14.49 | 42 | 万华化学 | 2024-02-22 四 | 77.82 | 78.03 | 78.80 | 78.99 | 77.42 | 0.99% | 0.39% | 123665 | 96900万 | 2474.12 | 2474.12 | 14.71 | 43 | 万华化学 | 2024-02-21 三 | 74.88 | 74.96 | 78.03 | 79.30 | 74.63 | 4.10% | 0.67% | 211499 | 163636万 | 2449.94 | 2449.94 | 14.57 | 44 | 万华化学 | 2024-02-20 二 | 74.62 | 74.61 | 74.96 | 75.18 | 73.99 | 0.47% | 0.39% | 121954 | 91171万 | 2353.55 | 2353.55 | 14 | 45 | 万华化学 | 2024-02-19 一 | 75.50 | 74.54 | 74.61 | 75.66 | 73.94 | 0.09% | 0.45% | 140315 | 104735万 | 2342.56 | 2342.56 | 13.93 | 46 | 万华化学 | 2024-02-08 四 | 73.54 | 73.35 | 74.54 | 75.31 | 73.38 | 1.62% | 0.73% | 230214 | 171497万 | 2340.37 | 2340.37 | 13.92 | 47 | 万华化学 | 2024-02-07 三 | 72.30 | 72.30 | 73.35 | 73.48 | 71.45 | 1.45% | 0.79% | 247918 | 180537万 | 2303 | 2303 | 13.7 | 48 | 万华化学 | 2024-02-06 二 | 70.01 | 70.01 | 72.30 | 72.66 | 69.66 | 3.27% | 0.89% | 279209 | 199382万 | 2270.04 | 2270.04 | 13.5 | 49 | 万华化学 | 2024-02-05 一 | 68.45 | 67.71 | 70.01 | 71.20 | 68.30 | 3.40% | 1.01% | 317070 | 221712万 | 2198.14 | 2198.14 | 13.07 | 50 | 万华化学 | 2024-02-02 五 | 70.65 | 70.21 | 67.71 | 70.65 | 66.81 | -3.56% | 0.63% | 197405 | 135431万 | 2125.92 | 2125.92 | 13.87 | 51 | 万华化学 | 2024-02-01 四 | 70.04 | 69.69 | 70.21 | 71.10 | 69.61 | 0.75% | 0.39% | 121272 | 85438万 | 2204.42 | 2204.42 | 14.38 | 52 | 万华化学 | 2024-01-31 三 | 71.20 | 71.24 | 69.69 | 71.70 | 69.67 | -2.18% | 0.32% | 101779 | 71492万 | 2188.09 | 2188.09 | 14.27 | 53 | 万华化学 | 2024-01-30 二 | 72.39 | 72.70 | 71.24 | 72.83 | 70.87 | -2.01% | 0.30% | 94995 | 67966万 | 2236.76 | 2236.76 | 14.59 | 54 | 万华化学 | 2024-01-29 一 | 73.38 | 73.00 | 72.70 | 73.93 | 72.70 | -0.41% | 0.29% | 89999 | 65898万 | 2282.6 | 2282.6 | 14.89 | 55 | 万华化学 | 2024-01-26 五 | 71.80 | 72.09 | 73.00 | 73.45 | 71.75 | 1.26% | 0.38% | 118426 | 86314万 | 2292.02 | 2292.02 | 14.95 | 56 | 万华化学 | 2024-01-25 四 | 70.64 | 70.30 | 72.09 | 72.31 | 70.05 | 2.55% | 0.38% | 118143 | 84499万 | 2263.44 | 2263.44 | 14.77 | 57 | 万华化学 | 2024-01-24 三 | 70.45 | 69.62 | 70.30 | 70.49 | 68.75 | 0.98% | 0.33% | 102873 | 71781万 | 2207.24 | 2207.24 | 14.4 | 58 | 万华化学 | 2024-01-23 二 | 69.17 | 69.17 | 69.62 | 70.11 | 68.65 | 0.65% | 0.32% | 99872 | 69349万 | 2185.89 | 2185.89 | 14.26 | 59 | 万华化学 | 2024-01-22 一 | 70.14 | 70.20 | 69.17 | 71.29 | 68.17 | -1.47% | 0.71% | 222455 | 156067万 | 2171.76 | 2171.76 | 14.17 | 60 | 万华化学 | 2024-01-19 五 | 69.47 | 69.81 | 70.20 | 70.44 | 69.01 | 0.56% | 0.43% | 133997 | 93636万 | 2204.1 | 2204.1 | 14.38 | 61 | 万华化学 | 2024-01-18 四 | 67.35 | 67.70 | 69.81 | 69.96 | 66.78 | 3.12% | 0.57% | 180312 | 122483万 | 2191.86 | 2191.86 | 14.3 | 62 | 万华化学 | 2024-01-17 三 | 70.06 | 70.06 | 67.70 | 70.06 | 67.70 | -3.37% | 0.45% | 141453 | 96978万 | 2125.61 | 2125.61 | 13.87 | 63 | 万华化学 | 2024-01-16 二 | 69.70 | 69.81 | 70.06 | 70.33 | 69.03 | 0.36% | 0.38% | 118083 | 82360万 | 2199.71 | 2199.71 | 14.35 | 64 | 万华化学 | 2024-01-15 一 | 70.66 | 70.84 | 69.81 | 70.78 | 69.68 | -1.45% | 0.40% | 125433 | 87981万 | 2191.86 | 2191.86 | 14.3 | 65 | 万华化学 | 2024-01-12 五 | 71.27 | 71.48 | 70.84 | 71.47 | 70.27 | -0.90% | 0.38% | 118520 | 84016万 | 2224.2 | 2224.2 | 14.51 | 66 | 万华化学 | 2024-01-11 四 | 72.86 | 73.00 | 71.48 | 72.90 | 71.31 | -2.08% | 0.40% | 125806 | 90273万 | 2244.29 | 2244.29 | 14.64 | 67 | 万华化学 | 2024-01-10 三 | 72.01 | 72.32 | 73.00 | 73.45 | 72.00 | 0.94% | 0.28% | 87547 | 63803万 | 2292.02 | 2292.02 | 14.95 | 68 | 万华化学 | 2024-01-09 二 | 73.70 | 73.63 | 72.32 | 73.85 | 72.11 | -1.78% | 0.33% | 103765 | 75436万 | 2270.66 | 2270.66 | 14.81 | 69 | 万华化学 | 2024-01-08 一 | 75.00 | 75.20 | 73.63 | 75.31 | 73.53 | -2.09% | 0.24% | 75435 | 55867万 | 2311.8 | 2311.8 | 15.08 | 70 | 万华化学 | 2024-01-05 五 | 75.00 | 75.16 | 75.20 | 76.08 | 74.54 | 0.05% | 0.25% | 79455 | 59818万 | 2361.09 | 2361.09 | 15.4 | 71 | 万华化学 | 2024-01-04 四 | 75.20 | 75.55 | 75.16 | 76.24 | 74.30 | -0.52% | 0.30% | 94172 | 70514万 | 2359.83 | 2359.83 | 15.4 | 72 | 万华化学 | 2024-01-03 三 | 75.52 | 75.67 | 75.55 | 76.00 | 75.00 | -0.16% | 0.27% | 85718 | 64653万 | 2372.08 | 2372.08 | 15.47 | 73 | 万华化学 | 2024-01-02 二 | 76.90 | 76.82 | 75.67 | 76.92 | 75.55 | -1.50% | 0.31% | 96389 | 73245万 | 2375.85 | 2375.85 | 15.5 | 74 | 万华化学 | 2023-12-29 五 | 78.20 | 78.20 | 76.82 | 78.59 | 76.71 | -1.76% | 0.44% | 136952 | 105832万 | 2411.95 | 2411.95 | 15.74 | 75 | 万华化学 | 2023-12-28 四 | 76.60 | 76.20 | 78.20 | 78.39 | 76.30 | 2.62% | 0.40% | 124737 | 96922万 | 2455.28 | 2455.28 | 16.02 | 76 | 万华化学 | 2023-12-27 三 | 76.83 | 76.83 | 76.20 | 77.56 | 75.88 | -0.82% | 0.28% | 86786 | 66349万 | 2392.49 | 2392.49 | 15.61 | 77 | 万华化学 | 2023-12-26 二 | 77.61 | 77.65 | 76.83 | 77.67 | 76.35 | -1.06% | 0.17% | 54677 | 42010万 | 2412.27 | 2412.27 | 15.74 | 78 | 万华化学 | 2023-12-25 一 | 77.38 | 77.37 | 77.65 | 77.89 | 77.02 | 0.36% | 0.17% | 54932 | 42565万 | 2438.01 | 2438.01 | 15.91 | 79 | 万华化学 | 2023-12-22 五 | 77.05 | 76.68 | 77.37 | 77.42 | 76.01 | 0.90% | 0.28% | 89267 | 68606万 | 2429.22 | 2429.22 | 15.85 | 80 | 万华化学 | 2023-12-21 四 | 75.57 | 75.83 | 76.68 | 77.15 | 75.25 | 1.12% | 0.33% | 102354 | 78308万 | 2407.56 | 2407.56 | 15.71 | 81 | 万华化学 | 2023-12-20 三 | 75.81 | 75.80 | 75.83 | 76.49 | 75.57 | 0.04% | 0.27% | 84388 | 64194万 | 2380.87 | 2380.87 | 15.53 | 82 | 万华化学 | 2023-12-19 二 | 75.32 | 75.87 | 75.80 | 75.84 | 74.90 | -0.09% | 0.22% | 67670 | 51033万 | 2379.93 | 2379.93 | 15.53 | 83 | 万华化学 | 2023-12-18 一 | 75.16 | 75.16 | 75.87 | 76.25 | 73.95 | 0.94% | 0.32% | 101307 | 76729万 | 2382.13 | 2382.13 | 15.54 | 84 | 万华化学 | 2023-12-15 五 | 75.35 | 75.05 | 75.16 | 76.66 | 74.91 | 0.15% | 0.38% | 119868 | 90644万 | 2359.83 | 2359.83 | 15.4 | 85 | 万华化学 | 2023-12-14 四 | 74.14 | 73.66 | 75.05 | 75.78 | 73.85 | 1.89% | 0.58% | 180788 | 135795万 | 2356.38 | 2356.38 | 15.37 | 86 | 万华化学 | 2023-12-13 三 | 76.08 | 76.17 | 73.66 | 76.09 | 73.47 | -3.30% | 0.51% | 159132 | 118172万 | 2312.74 | 2312.74 | 15.09 | 87 | 万华化学 | 2023-12-12 二 | 76.50 | 76.61 | 76.17 | 76.50 | 75.40 | -0.57% | 0.28% | 89051 | 67561万 | 2391.55 | 2391.55 | 15.6 | 88 | 万华化学 | 2023-12-11 一 | 75.56 | 76.19 | 76.61 | 76.90 | 74.85 | 0.55% | 0.32% | 100056 | 75831万 | 2405.36 | 2405.36 | 15.69 | 89 | 万华化学 | 2023-12-08 五 | 75.97 | 75.98 | 76.19 | 76.35 | 75.51 | 0.28% | 0.37% | 116522 | 88504万 | 2392.17 | 2392.17 | 15.61 | 90 | 万华化学 | 2023-12-07 四 | 77.10 | 77.10 | 75.98 | 77.77 | 75.88 | -1.45% | 0.37% | 116810 | 89114万 | 2385.58 | 2385.58 | 15.56 | 91 | 万华化学 | 2023-12-06 三 | 77.51 | 77.77 | 77.10 | 78.02 | 76.95 | -0.86% | 0.37% | 114752 | 88655万 | 2420.74 | 2420.74 | 15.79 | 92 | 万华化学 | 2023-12-05 二 | 79.69 | 79.25 | 77.77 | 79.69 | 77.74 | -1.87% | 0.27% | 86110 | 67531万 | 2441.78 | 2441.78 | 15.93 | 93 | 万华化学 | 2023-12-04 一 | 79.00 | 78.88 | 79.25 | 79.56 | 78.22 | 0.47% | 0.26% | 81529 | 64486万 | 2488.25 | 2488.25 | 16.23 | 94 | 万华化学 | 2023-12-01 五 | 80.26 | 80.65 | 78.88 | 80.35 | 78.15 | -2.19% | 0.52% | 161763 | 127983万 | 2476.63 | 2476.63 | 16.16 | 95 | 万华化学 | 2023-11-30 四 | 80.53 | 80.34 | 80.65 | 80.88 | 80.06 | 0.39% | 0.20% | 64244 | 51687万 | 2532.21 | 2532.21 | 16.52 | 96 | 万华化学 | 2023-11-29 三 | 80.80 | 80.80 | 80.34 | 80.89 | 80.01 | -0.57% | 0.24% | 75310 | 60528万 | 2522.47 | 2522.47 | 16.46 | 97 | 万华化学 | 2023-11-28 二 | 81.18 | 81.18 | 80.80 | 81.21 | 80.50 | -0.47% | 0.18% | 58008 | 46859万 | 2536.92 | 2536.92 | 16.55 | 98 | 万华化学 | 2023-11-24 五 | 81.58 | 81.75 | 81.40 | 82.11 | 81.37 | -0.43% | 0.20% | 63599 | 51945万 | 2555.75 | 2555.75 | 16.67 | 99 | 万华化学 | 2023-11-23 四 | 81.65 | 81.82 | 81.75 | 82.04 | 81.01 | -0.09% | 0.25% | 79807 | 65053万 | 2566.74 | 2566.74 | 16.74 | 100 | 万华化学 | 2023-11-22 三 | 82.68 | 82.73 | 81.82 | 82.68 | 81.70 | -1.10% | 0.23% | 71358 | 58557万 | 2568.94 | 2568.94 | 16.76 | 101 | 万华化学 | 2023-11-21 二 | 82.50 | 82.30 | 82.73 | 83.85 | 82.35 | 0.52% | 0.43% | 133489 | 110973万 | 2597.51 | 2597.51 | 16.95 | 102 | 万华化学 | 2023-11-20 一 | 82.50 | 82.30 | 82.30 | 82.88 | 81.60 | 0.00% | 0.27% | 86139 | 70763万 | 2584.01 | 2584.01 | 16.86 | 103 | 万华化学 | 2023-11-17 五 | 82.20 | 82.35 | 82.30 | 82.54 | 81.26 | -0.06% | 0.38% | 118090 | 96573万 | 2584.01 | 2584.01 | 16.86 | 104 | 万华化学 | 2023-11-16 四 | 83.29 | 83.30 | 82.35 | 83.29 | 82.20 | -1.14% | 0.24% | 76773 | 63278万 | 2585.58 | 2585.58 | 16.87 | 105 | 万华化学 | 2023-11-15 三 | 83.18 | 82.68 | 83.30 | 83.83 | 82.47 | 0.75% | 0.34% | 105194 | 87368万 | 2615.41 | 2615.41 | 17.06 | 106 | 万华化学 | 2023-11-14 二 | 83.26 | 83.10 | 82.68 | 83.98 | 82.01 | -0.51% | 0.32% | 101943 | 84197万 | 2595.94 | 2595.94 | 16.94 | 107 | 万华化学 | 2023-11-13 一 | 83.48 | 83.33 | 83.10 | 83.72 | 82.52 | -0.28% | 0.29% | 92356 | 76672万 | 2609.13 | 2609.13 | 17.02 | 108 | 万华化学 | 2023-11-10 五 | 84.66 | 84.96 | 83.33 | 85.30 | 82.88 | -1.92% | 0.39% | 121529 | 101781万 | 2616.35 | 2616.35 | 17.07 | 109 | 万华化学 | 2023-11-09 四 | 82.58 | 83.38 | 84.96 | 85.27 | 82.40 | 1.89% | 0.63% | 197779 | 167113万 | 2667.53 | 2667.53 | 17.4 | 110 | 万华化学 | 2023-11-08 三 | 86.98 | 87.20 | 83.38 | 87.00 | 81.88 | -4.38% | 1.05% | 328420 | 273752万 | 2617.92 | 2617.92 | 17.08 | 111 | 万华化学 | 2023-11-07 二 | 87.71 | 88.16 | 87.20 | 87.84 | 86.63 | -1.09% | 0.22% | 68060 | 59243万 | 2737.86 | 2737.86 | 17.86 | 112 | 万华化学 | 2023-11-06 一 | 87.33 | 87.09 | 88.16 | 88.61 | 87.30 | 1.23% | 0.25% | 79429 | 69810万 | 2768 | 2768 | 18.06 | 113 | 万华化学 | 2023-11-03 五 | 86.37 | 86.36 | 87.09 | 87.22 | 85.73 | 0.85% | 0.15% | 46232 | 40116万 | 2734.41 | 2734.41 | 17.84 | 114 | 万华化学 | 2023-11-02 四 | 86.45 | 85.50 | 86.36 | 87.20 | 85.72 | 1.01% | 0.24% | 75501 | 65318万 | 2711.49 | 2711.49 | 17.69 | 115 | 万华化学 | 2023-11-01 三 | 88.66 | 88.80 | 85.50 | 88.85 | 85.50 | -3.72% | 0.36% | 114378 | 98965万 | 2684.48 | 2684.48 | 17.51 | 116 | 万华化学 | 2023-10-31 二 | 88.58 | 88.63 | 88.80 | 88.80 | 87.65 | 0.19% | 0.18% | 55056 | 48619万 | 2788.1 | 2788.1 | 18.19 | 117 | 万华化学 | 2023-10-30 一 | 87.10 | 87.85 | 88.63 | 89.22 | 86.81 | 0.89% | 0.25% | 78559 | 69396万 | 2782.76 | 2782.76 | 18.15 | 118 | 万华化学 | 2023-10-27 五 | 86.00 | 86.01 | 87.85 | 87.91 | 85.63 | 2.14% | 0.25% | 78388 | 68364万 | 2758.27 | 2758.27 | 17.99 | 119 | 万华化学 | 2023-10-26 四 | 86.02 | 85.96 | 86.01 | 86.69 | 84.90 | 0.06% | 0.18% | 55685 | 47745万 | 2700.5 | 2700.5 | 17.62 | 120 | 万华化学 | 2023-10-25 三 | 86.35 | 84.66 | 85.96 | 87.10 | 85.90 | 1.54% | 0.31% | 96977 | 83817万 | 2698.93 | 2698.93 | 17.61 | 121 | 万华化学 | 2023-10-24 二 | 83.88 | 83.88 | 84.66 | 85.00 | 83.86 | 0.93% | 0.26% | 82505 | 69768万 | 2658.11 | 2658.11 | 17.34 | 122 | 万华化学 | 2023-10-23 一 | 84.99 | 85.00 | 83.88 | 85.00 | 83.05 | -1.32% | 0.20% | 63184 | 53010万 | 2633.62 | 2633.62 | 17.18 | 123 | 万华化学 | 2023-10-20 五 | 84.45 | 84.85 | 85.00 | 85.30 | 84.37 | 0.18% | 0.24% | 76724 | 65118万 | 2668.78 | 2668.78 | 17.41 | 124 | 万华化学 | 2023-10-19 四 | 85.10 | 85.97 | 84.85 | 85.81 | 84.84 | -1.30% | 0.26% | 80863 | 68865万 | 2664.08 | 2664.08 | 17.38 | 125 | 万华化学 | 2023-10-18 三 | 86.99 | 87.56 | 85.97 | 87.30 | 85.88 | -1.82% | 0.17% | 54790 | 47353万 | 2699.24 | 2699.24 | 17.61 | 126 | 万华化学 | 2023-10-17 二 | 86.31 | 86.40 | 87.56 | 87.63 | 85.82 | 1.34% | 0.25% | 77118 | 67181万 | 2749.16 | 2749.16 | 17.93 | 127 | 万华化学 | 2023-10-16 一 | 87.00 | 87.08 | 86.40 | 87.45 | 86.00 | -0.78% | 0.27% | 85167 | 73746万 | 2712.74 | 2712.74 | 17.7 | 128 | 万华化学 | 2023-10-13 五 | 86.50 | 87.21 | 87.08 | 87.20 | 86.28 | -0.15% | 0.17% | 53215 | 46167万 | 2734.09 | 2734.09 | 17.84 | 129 | 万华化学 | 2023-10-12 四 | 88.88 | 87.49 | 87.21 | 89.29 | 86.80 | -0.32% | 0.31% | 96283 | 84522万 | 2738.17 | 2738.17 | 18.99 | 130 | 万华化学 | 2023-10-11 三 | 88.28 | 87.09 | 87.49 | 88.86 | 87.38 | 0.46% | 0.27% | 84493 | 74346万 | 2746.96 | 2746.96 | 19.05 | 131 | 万华化学 | 2023-10-10 二 | 88.88 | 87.90 | 87.09 | 88.88 | 86.88 | -0.92% | 0.25% | 77824 | 68116万 | 2734.41 | 2734.41 | 18.96 | 132 | 万华化学 | 2023-10-09 一 | 88.00 | 88.32 | 87.90 | 88.55 | 87.50 | -0.48% | 0.22% | 67734 | 59581万 | 2759.84 | 2759.84 | 19.14 | 133 | 万华化学 | 2023-09-28 四 | 89.44 | 89.21 | 88.32 | 89.67 | 87.36 | -1.00% | 0.35% | 111354 | 98324万 | 2773.02 | 2773.02 | 19.23 | 134 | 万华化学 | 2023-09-27 三 | 91.12 | 91.12 | 89.21 | 91.47 | 88.66 | -2.10% | 0.42% | 130436 | 116808万 | 2800.97 | 2800.97 | 19.43 | 135 | 万华化学 | 2023-09-26 二 | 90.80 | 91.43 | 91.12 | 91.68 | 90.80 | -0.34% | 0.17% | 54435 | 49630万 | 2860.94 | 2860.94 | 19.84 | 136 | 万华化学 | 2023-09-25 一 | 93.79 | 93.19 | 91.43 | 93.79 | 91.30 | -1.89% | 0.27% | 86211 | 79224万 | 2870.67 | 2870.67 | 19.91 | 137 | 万华化学 | 2023-09-22 五 | 91.01 | 91.12 | 93.19 | 93.23 | 90.72 | 2.27% | 0.32% | 101498 | 93362万 | 2925.93 | 2925.93 | 20.29 | 138 | 万华化学 | 2023-09-21 四 | 91.33 | 91.72 | 91.12 | 91.96 | 91.09 | -0.65% | 0.20% | 63086 | 57726万 | 2860.94 | 2860.94 | 19.84 | 139 | 万华化学 | 2023-09-20 三 | 92.81 | 92.80 | 91.72 | 93.00 | 91.44 | -1.16% | 0.14% | 44882 | 41186万 | 2879.78 | 2879.78 | 19.97 | 140 | 万华化学 | 2023-09-19 二 | 93.00 | 93.10 | 92.80 | 93.30 | 91.56 | -0.32% | 0.20% | 64230 | 59347万 | 2913.68 | 2913.68 | 20.21 | 141 | 万华化学 | 2023-09-18 一 | 92.79 | 92.84 | 93.10 | 93.62 | 92.06 | 0.28% | 0.18% | 57024 | 53035万 | 2923.1 | 2923.1 | 20.27 | 142 | 万华化学 | 2023-09-15 五 | 94.37 | 94.01 | 92.84 | 94.50 | 92.18 | -1.24% | 0.22% | 68808 | 64095万 | 2914.94 | 2914.94 | 20.22 | 143 | 万华化学 | 2023-09-14 四 | 95.09 | 94.36 | 94.01 | 95.19 | 93.58 | -0.37% | 0.20% | 63418 | 59630万 | 2951.68 | 2951.68 | 20.47 | 144 | 万华化学 | 2023-09-13 三 | 95.00 | 94.31 | 94.36 | 95.96 | 94.12 | 0.05% | 0.18% | 56656 | 53700万 | 2962.66 | 2962.66 | 20.55 | 145 | 万华化学 | 2023-09-12 二 | 94.55 | 94.63 | 94.31 | 95.13 | 94.12 | -0.34% | 0.15% | 47956 | 45348万 | 2961.1 | 2961.1 | 20.54 | 146 | 万华化学 | 2023-09-11 一 | 94.58 | 94.55 | 94.63 | 95.75 | 94.31 | 0.08% | 0.16% | 50715 | 48157万 | 2971.14 | 2971.14 | 20.61 | 147 | 万华化学 | 2023-09-08 五 | 96.08 | 96.11 | 94.55 | 96.19 | 94.25 | -1.62% | 0.13% | 41883 | 39695万 | 2968.63 | 2968.63 | 20.59 | 148 | 万华化学 | 2023-09-07 四 | 96.53 | 96.53 | 96.11 | 97.00 | 95.40 | -0.44% | 0.18% | 56659 | 54537万 | 3017.61 | 3017.61 | 20.93 | 149 | 万华化学 | 2023-09-06 三 | 96.86 | 97.15 | 96.53 | 97.50 | 96.20 | -0.64% | 0.14% | 45176 | 43696万 | 3030.8 | 3030.8 | 21.02 | 150 | 万华化学 | 2023-09-05 二 | 97.18 | 97.76 | 97.15 | 97.80 | 96.50 | -0.62% | 0.17% | 52703 | 51205万 | 3050.26 | 3050.26 | 21.15 | 151 | 万华化学 | 2023-09-04 一 | 97.53 | 96.58 | 97.76 | 99.10 | 96.60 | 1.22% | 0.45% | 140068 | 137400万 | 3069.42 | 3069.42 | 21.29 | 152 | 万华化学 | 2023-09-01 五 | 93.75 | 93.75 | 96.58 | 96.73 | 93.75 | 3.02% | 0.32% | 101935 | 97909万 | 3032.37 | 3032.37 | 21.03 | 153 | 万华化学 | 2023-08-31 四 | 93.60 | 93.65 | 93.75 | 94.55 | 93.41 | 0.11% | 0.18% | 57317 | 53736万 | 2943.51 | 2943.51 | 20.41 | 154 | 万华化学 | 2023-08-30 三 | 93.90 | 93.43 | 93.65 | 94.97 | 93.01 | 0.24% | 0.26% | 80317 | 75423万 | 2940.37 | 2940.37 | 20.39 | 155 | 万华化学 | 2023-08-29 二 | 94.22 | 93.30 | 93.43 | 94.88 | 92.75 | 0.14% | 0.30% | 94656 | 88672万 | 2933.47 | 2933.47 | 20.34 | 156 | 万华化学 | 2023-08-28 一 | 96.50 | 92.80 | 93.30 | 97.00 | 93.00 | 0.54% | 0.39% | 122226 | 115956万 | 2929.38 | 2929.38 | 20.32 | 157 | 万华化学 | 2023-08-25 五 | 92.22 | 92.88 | 92.80 | 93.68 | 92.15 | -0.09% | 0.21% | 65606 | 60879万 | 2913.68 | 2913.68 | 20.21 | 158 | 万华化学 | 2023-08-23 三 | 92.70 | 93.04 | 91.46 | 93.41 | 91.16 | -1.70% | 0.25% | 77154 | 71193万 | 2871.61 | 2871.61 | 19.92 | 159 | 万华化学 | 2023-08-22 二 | 92.00 | 91.49 | 93.04 | 93.68 | 91.61 | 1.69% | 0.26% | 83047 | 77060万 | 2921.22 | 2921.22 | 20.26 |
|
行情刷新 | 流通股东
|