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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.22 | 19.24 | 19.03 | 19.05 | -1.09% | 1.26 | 0.21% |
| 2026-02-12 | 19.40 | 19.48 | 19.19 | 19.26 | -0.26% | 1.56 | 0.26% |
| 2026-02-11 | 19.13 | 19.37 | 19.08 | 19.31 | +0.89% | 1.74 | 0.29% |
| 2026-02-10 | 19.13 | 19.16 | 19.05 | 19.14 | +0.21% | 1.58 | 0.26% |
| 2026-02-09 | 19.20 | 19.20 | 19.02 | 19.10 | +0.37% | 2.07 | 0.34% |
| 2026-02-06 | 19.15 | 19.27 | 18.94 | 19.03 | -0.94% | 2.38 | 0.40% |
| 2026-02-05 | 18.96 | 19.31 | 18.96 | 19.21 | +1.32% | 2.67 | 0.44% |
| 2026-02-04 | 18.71 | 18.98 | 18.54 | 18.96 | +1.07% | 2.56 | 0.43% |
| 2026-02-03 | 18.60 | 18.78 | 18.41 | 18.76 | +2.12% | 2.90 | 0.49% |
| 2026-02-02 | 19.06 | 19.07 | 18.36 | 18.37 | -4.47% | 5.00 | 0.85% |
| 2026-01-30 | 19.05 | 19.23 | 18.81 | 19.23 | +0.94% | 4.85 | 0.81% |
| 2026-01-29 | 19.39 | 19.45 | 18.71 | 19.05 | -1.30% | 6.96 | 1.16% |
| 2026-01-28 | 19.79 | 19.86 | 19.25 | 19.30 | -2.53% | 5.71 | 0.93% |
| 2026-01-27 | 20.18 | 20.28 | 19.75 | 19.80 | -1.98% | 4.04 | 0.64% |
| 2026-01-26 | 20.54 | 20.70 | 20.19 | 20.20 | -1.66% | 3.87 | 0.60% |
| 2026-01-23 | 20.75 | 20.75 | 20.41 | 20.54 | -0.63% | 3.07 | 0.47% |
| 2026-01-22 | 20.65 | 20.88 | 20.56 | 20.67 | +0.10% | 2.78 | 0.43% |
| 2026-01-21 | 20.64 | 20.85 | 20.52 | 20.65 | -0.15% | 3.32 | 0.51% |
| 2026-01-20 | 20.39 | 20.70 | 20.35 | 20.68 | +1.42% | 3.86 | 0.59% |
| 2026-01-19 | 20.25 | 20.45 | 20.21 | 20.39 | +0.39% | 2.77 | 0.43% |