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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.05 | 18.34 | 17.96 | 18.32 | +1.54% | 2.26 | 0.38% |
| 2025-07-21 | 17.61 | 18.07 | 17.60 | 18.04 | +2.78% | 3.11 | 0.53% |
| 2025-07-18 | 17.77 | 17.86 | 17.47 | 17.55 | -1.29% | 2.33 | 0.40% |
| 2025-07-17 | 17.73 | 17.81 | 17.65 | 17.78 | +0.27% | 1.25 | 0.21% |
| 2025-07-16 | 17.68 | 17.81 | 17.63 | 17.73 | +0.38% | 1.17 | 0.20% |
| 2025-07-15 | 17.71 | 17.90 | 17.60 | 17.67 | -0.49% | 1.30 | 0.22% |
| 2025-07-14 | 17.56 | 17.82 | 17.36 | 17.75 | +1.42% | 2.38 | 0.41% |
| 2025-07-11 | 17.59 | 17.65 | 17.47 | 17.50 | -0.38% | 1.47 | 0.25% |
| 2025-07-10 | 17.50 | 17.61 | 17.39 | 17.57 | +0.33% | 1.31 | 0.23% |
| 2025-07-09 | 17.71 | 17.72 | 17.47 | 17.51 | -0.87% | 1.54 | 0.27% |
| 2025-07-08 | 17.44 | 17.71 | 17.40 | 17.67 | +1.43% | 2.35 | 0.40% |
| 2025-07-07 | 17.24 | 17.47 | 17.19 | 17.42 | +1.11% | 1.94 | 0.34% |
| 2025-07-04 | 17.07 | 17.30 | 17.00 | 17.22 | +1.01% | 2.44 | 0.43% |
| 2025-07-03 | 17.05 | 17.17 | 17.01 | 17.05 | +0.23% | 1.92 | 0.34% |
| 2025-07-02 | 17.01 | 17.13 | 16.99 | 17.01 | +0.06% | 2.03 | 0.36% |
| 2025-07-01 | 16.91 | 17.06 | 16.88 | 17.00 | +0.62% | 1.78 | 0.32% |
| 2025-06-30 | 17.09 | 17.19 | 16.81 | 16.90 | -1.23% | 2.69 | 0.48% |
| 2025-06-27 | 17.27 | 17.38 | 17.09 | 17.11 | -0.06% | 2.05 | 0.36% |
| 2025-06-26 | 17.34 | 17.41 | 17.09 | 17.12 | -1.16% | 1.78 | 0.31% |
| 2025-06-25 | 17.38 | 17.42 | 17.22 | 17.32 | -0.39% | 1.67 | 0.29% |