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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.32 | 18.32 | 17.62 | 17.75 | -4.05% | 2.99 | 0.53% |
| 2026-03-20 | 18.70 | 18.83 | 18.42 | 18.50 | -1.28% | 2.15 | 0.37% |
| 2026-03-19 | 18.71 | 19.00 | 18.64 | 18.74 | -0.32% | 1.57 | 0.26% |
| 2026-03-18 | 18.87 | 19.02 | 18.57 | 18.80 | -0.37% | 1.97 | 0.33% |
| 2026-03-17 | 18.90 | 19.22 | 18.86 | 18.87 | -0.05% | 1.80 | 0.30% |
| 2026-03-16 | 18.94 | 19.06 | 18.75 | 18.88 | -0.42% | 1.82 | 0.31% |
| 2026-03-13 | 18.80 | 19.13 | 18.80 | 18.96 | +0.11% | 2.21 | 0.37% |
| 2026-03-12 | 18.99 | 19.05 | 18.81 | 18.94 | -0.37% | 1.65 | 0.28% |
| 2026-03-11 | 18.70 | 19.02 | 18.61 | 19.01 | +1.66% | 1.88 | 0.32% |
| 2026-03-10 | 18.49 | 18.77 | 18.44 | 18.70 | +1.80% | 2.19 | 0.37% |
| 2026-03-09 | 18.81 | 18.81 | 18.31 | 18.37 | -2.96% | 2.76 | 0.47% |
| 2026-03-06 | 18.45 | 19.12 | 18.41 | 18.93 | +2.49% | 2.10 | 0.35% |
| 2026-03-05 | 18.66 | 18.85 | 18.44 | 18.47 | -0.43% | 2.54 | 0.43% |
| 2026-03-04 | 19.05 | 19.10 | 18.41 | 18.55 | -2.93% | 2.73 | 0.47% |
| 2026-03-03 | 19.24 | 19.41 | 19.07 | 19.11 | -1.24% | 2.50 | 0.41% |
| 2026-03-02 | 19.18 | 19.46 | 19.05 | 19.35 | +0.10% | 2.45 | 0.40% |
| 2026-02-27 | 19.47 | 19.57 | 19.28 | 19.33 | -1.02% | 2.14 | 0.35% |
| 2026-02-26 | 19.40 | 19.54 | 19.34 | 19.53 | +0.77% | 1.79 | 0.29% |
| 2026-02-25 | 19.42 | 19.55 | 19.31 | 19.38 | -0.36% | 2.28 | 0.37% |
| 2026-02-24 | 19.48 | 19.50 | 19.20 | 19.45 | +2.10% | 2.20 | 0.36% |