华域汽车 sh.600741
17.04
+0.06%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.12 | 17.15 | 16.88 | 17.04 | +0.06% | 3.19 | 0.60% |
| 2026-05-21 | 17.32 | 17.47 | 17.02 | 17.03 | -1.50% | 5.50 | 1.01% |
| 2026-05-20 | 17.40 | 17.48 | 17.20 | 17.29 | -0.63% | 2.94 | 0.54% |
| 2026-05-19 | 17.58 | 17.67 | 17.36 | 17.40 | -0.91% | 3.61 | 0.66% |
| 2026-05-18 | 17.61 | 17.70 | 17.34 | 17.56 | -0.68% | 4.42 | 0.80% |
| 2026-05-15 | 17.90 | 17.98 | 17.59 | 17.68 | -1.01% | 3.99 | 0.71% |
| 2026-05-14 | 18.06 | 18.07 | 17.82 | 17.86 | -1.00% | 4.16 | 0.73% |
| 2026-05-13 | 18.12 | 18.27 | 18.02 | 18.04 | -0.33% | 4.38 | 0.77% |
| 2026-05-12 | 18.20 | 18.29 | 18.00 | 18.10 | -0.11% | 4.69 | 0.82% |
| 2026-05-11 | 18.33 | 18.37 | 18.00 | 18.12 | -1.09% | 5.57 | 0.98% |
| 2026-05-08 | 18.30 | 18.48 | 18.25 | 18.32 | -0.43% | 4.37 | 0.76% |
| 2026-05-07 | 18.49 | 18.65 | 18.34 | 18.40 | -0.49% | 5.18 | 0.89% |
| 2026-05-06 | 18.67 | 18.71 | 18.23 | 18.49 | -0.91% | 6.53 | 1.13% |
| 2026-04-30 | 19.19 | 19.22 | 18.55 | 18.66 | -2.61% | 5.37 | 0.91% |
| 2026-04-29 | 19.51 | 19.70 | 19.06 | 19.16 | -2.74% | 7.90 | 1.30% |
| 2026-04-28 | 19.84 | 19.99 | 19.57 | 19.70 | -0.91% | 3.14 | 0.51% |
| 2026-04-27 | 19.99 | 20.25 | 19.87 | 19.88 | -1.97% | 3.40 | 0.54% |
| 2026-04-24 | 20.45 | 20.51 | 20.11 | 20.28 | -0.39% | 2.34 | 0.37% |
| 2026-04-23 | 20.51 | 20.64 | 20.36 | 20.36 | -0.97% | 3.26 | 0.50% |
| 2026-04-22 | 20.38 | 20.68 | 20.29 | 20.56 | +0.88% | 3.39 | 0.52% |