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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.01 | 18.07 | 17.47 | 17.61 | -2.23% | 2.87 | 0.49% |
| 2025-05-23 | 18.24 | 18.35 | 18.00 | 18.01 | -1.26% | 1.69 | 0.28% |
| 2025-05-22 | 18.10 | 18.32 | 18.01 | 18.24 | +0.79% | 1.57 | 0.26% |
| 2025-05-21 | 17.86 | 18.18 | 17.82 | 18.10 | +1.34% | 1.69 | 0.28% |
| 2025-05-20 | 17.82 | 17.93 | 17.69 | 17.86 | +0.27% | 1.72 | 0.29% |
| 2025-05-19 | 17.71 | 17.90 | 17.67 | 17.81 | +0.54% | 1.86 | 0.32% |
| 2025-05-16 | 17.76 | 17.90 | 17.58 | 17.71 | -0.54% | 2.21 | 0.38% |
| 2025-05-15 | 17.73 | 17.95 | 17.69 | 17.81 | +0.27% | 1.65 | 0.28% |
| 2025-05-14 | 17.77 | 17.81 | 17.60 | 17.76 | -0.05% | 2.14 | 0.37% |
| 2025-05-13 | 17.61 | 17.86 | 17.48 | 17.77 | +1.25% | 3.13 | 0.53% |
| 2025-05-12 | 17.44 | 17.71 | 17.43 | 17.55 | +1.10% | 2.99 | 0.52% |
| 2025-05-09 | 17.30 | 17.55 | 17.22 | 17.36 | +0.06% | 2.25 | 0.39% |
| 2025-05-08 | 17.07 | 17.37 | 17.03 | 17.35 | +1.46% | 2.48 | 0.44% |
| 2025-05-07 | 17.12 | 17.28 | 16.96 | 17.10 | +0.56% | 2.65 | 0.47% |
| 2025-05-06 | 17.09 | 17.12 | 16.76 | 17.00 | -0.22% | 3.34 | 0.60% |