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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.31 | 18.34 | 17.93 | 18.04 | -1.47% | 2.34 | 0.41% |
| 2025-08-18 | 18.35 | 18.48 | 18.28 | 18.31 | +0.05% | 1.95 | 0.34% |
| 2025-08-15 | 18.01 | 18.40 | 18.00 | 18.30 | +1.44% | 2.23 | 0.39% |
| 2025-08-14 | 18.34 | 18.38 | 17.99 | 18.04 | -1.10% | 1.47 | 0.26% |
| 2025-08-13 | 18.19 | 18.36 | 18.11 | 18.24 | +0.77% | 1.79 | 0.31% |
| 2025-08-12 | 18.18 | 18.38 | 18.08 | 18.10 | -0.39% | 1.43 | 0.25% |
| 2025-08-11 | 18.07 | 18.28 | 18.00 | 18.17 | +1.11% | 1.68 | 0.29% |
| 2025-08-08 | 17.94 | 18.11 | 17.88 | 17.97 | +0.39% | 0.89 | 0.16% |
| 2025-08-07 | 18.03 | 18.14 | 17.83 | 17.90 | -0.67% | 1.10 | 0.19% |
| 2025-08-06 | 17.93 | 18.05 | 17.78 | 18.02 | +0.50% | 1.47 | 0.26% |
| 2025-08-05 | 17.58 | 17.98 | 17.52 | 17.93 | +2.40% | 1.94 | 0.34% |
| 2025-08-04 | 17.53 | 17.62 | 17.40 | 17.51 | -0.51% | 1.53 | 0.28% |
| 2025-08-01 | 17.72 | 17.78 | 17.46 | 17.60 | +0.11% | 1.51 | 0.27% |
| 2025-07-31 | 18.07 | 18.07 | 17.53 | 17.58 | -3.14% | 2.27 | 0.41% |
| 2025-07-30 | 18.20 | 18.30 | 18.06 | 18.15 | -0.22% | 1.36 | 0.24% |
| 2025-07-29 | 18.00 | 18.20 | 17.81 | 18.19 | +0.72% | 1.72 | 0.30% |
| 2025-07-28 | 18.10 | 18.30 | 17.97 | 18.06 | +0.11% | 1.83 | 0.32% |
| 2025-07-25 | 18.10 | 18.28 | 17.99 | 18.04 | +0.17% | 1.83 | 0.32% |
| 2025-07-24 | 18.03 | 18.15 | 17.94 | 18.01 | +0.05% | 2.09 | 0.35% |
| 2025-07-23 | 18.35 | 18.39 | 18.00 | 18.00 | -1.73% | 2.16 | 0.36% |