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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.27 | 20.49 | 20.23 | 20.38 | +0.94% | 2.75 | 0.43% |
| 2026-04-20 | 20.34 | 20.40 | 20.09 | 20.19 | -1.17% | 3.01 | 0.47% |
| 2026-04-17 | 20.55 | 20.66 | 20.31 | 20.43 | -0.87% | 2.43 | 0.38% |
| 2026-04-16 | 20.50 | 20.76 | 20.47 | 20.61 | +0.63% | 4.42 | 0.68% |
| 2026-04-15 | 20.51 | 20.54 | 20.11 | 20.48 | -0.29% | 3.16 | 0.49% |
| 2026-04-14 | 20.55 | 20.60 | 20.42 | 20.54 | -0.19% | 2.91 | 0.45% |
| 2026-04-13 | 20.28 | 20.74 | 20.23 | 20.58 | +0.54% | 3.64 | 0.56% |
| 2026-04-10 | 20.50 | 20.65 | 20.40 | 20.47 | -0.44% | 3.22 | 0.50% |
| 2026-04-09 | 20.00 | 20.56 | 19.94 | 20.56 | +2.29% | 4.95 | 0.77% |
| 2026-04-08 | 20.12 | 20.22 | 19.90 | 20.10 | +0.65% | 4.72 | 0.75% |
| 2026-04-07 | 19.85 | 20.16 | 19.80 | 19.97 | +0.60% | 4.45 | 0.71% |
| 2026-04-03 | 19.78 | 20.10 | 19.75 | 19.85 | -0.40% | 3.77 | 0.60% |
| 2026-04-02 | 19.82 | 20.06 | 19.71 | 19.93 | +0.56% | 5.76 | 0.92% |
| 2026-04-01 | 19.48 | 19.89 | 19.25 | 19.82 | +3.18% | 9.12 | 1.47% |
| 2026-03-31 | 19.10 | 19.67 | 19.00 | 19.21 | +7.44% | 11.19 | 1.83% |
| 2026-03-30 | 17.91 | 17.92 | 17.35 | 17.88 | -1.11% | 2.89 | 0.52% |
| 2026-03-27 | 17.91 | 18.10 | 17.83 | 18.08 | +0.39% | 1.42 | 0.25% |
| 2026-03-26 | 18.19 | 18.37 | 17.95 | 18.01 | -0.72% | 1.42 | 0.25% |
| 2026-03-25 | 17.94 | 18.20 | 17.86 | 18.14 | +1.51% | 1.63 | 0.29% |
| 2026-03-24 | 17.97 | 18.04 | 17.73 | 17.87 | +0.68% | 2.15 | 0.38% |