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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.98 | 17.40 | 16.98 | 17.39 | +2.71% | 2.07 | 0.36% |
| 2025-06-23 | 16.91 | 17.08 | 16.79 | 16.93 | -0.23% | 1.48 | 0.27% |
| 2025-06-20 | 16.97 | 17.10 | 16.92 | 16.97 | -0.06% | 1.09 | 0.19% |
| 2025-06-19 | 17.00 | 17.08 | 16.89 | 16.98 | -0.11% | 1.43 | 0.26% |
| 2025-06-18 | 17.12 | 17.22 | 17.00 | 17.00 | -1.00% | 1.27 | 0.23% |
| 2025-06-17 | 17.22 | 17.37 | 17.11 | 17.17 | -0.55% | 1.24 | 0.22% |
| 2025-06-16 | 17.19 | 17.37 | 17.19 | 17.26 | +0.67% | 1.68 | 0.30% |
| 2025-06-13 | 17.24 | 17.41 | 17.09 | 17.15 | -1.16% | 2.84 | 0.50% |
| 2025-06-12 | 17.09 | 17.41 | 17.04 | 17.35 | +1.12% | 1.84 | 0.32% |
| 2025-06-11 | 16.93 | 17.43 | 16.92 | 17.16 | +1.76% | 2.46 | 0.43% |
| 2025-06-10 | 17.03 | 17.16 | 16.82 | 16.86 | -1.01% | 1.55 | 0.28% |
| 2025-06-09 | 17.07 | 17.22 | 16.93 | 17.03 | 0.00% | 1.54 | 0.27% |
| 2025-06-06 | 17.13 | 17.23 | 16.99 | 17.03 | -0.78% | 1.21 | 0.22% |
| 2025-06-05 | 17.08 | 17.20 | 17.00 | 17.17 | +0.56% | 1.36 | 0.24% |
| 2025-06-04 | 17.16 | 17.19 | 16.95 | 17.07 | -0.56% | 1.36 | 0.24% |
| 2025-06-03 | 17.16 | 17.20 | 16.77 | 17.17 | -0.94% | 2.08 | 0.37% |
| 2025-05-30 | 17.15 | 17.37 | 17.09 | 17.33 | +1.00% | 1.86 | 0.33% |
| 2025-05-29 | 17.16 | 17.37 | 17.11 | 17.16 | +0.34% | 1.76 | 0.31% |
| 2025-05-28 | 17.31 | 17.38 | 17.08 | 17.10 | -0.83% | 1.41 | 0.25% |
| 2025-05-27 | 17.56 | 17.68 | 17.20 | 17.24 | -2.07% | 2.08 | 0.36% |