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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.13 | 20.42 | 20.02 | 20.31 | +1.45% | 3.39 | 0.53% |
| 2026-01-15 | 20.00 | 20.18 | 19.94 | 20.02 | +0.10% | 2.29 | 0.36% |
| 2026-01-14 | 20.15 | 20.26 | 19.89 | 20.00 | -0.55% | 3.10 | 0.49% |
| 2026-01-13 | 20.25 | 20.42 | 20.03 | 20.11 | -0.59% | 2.58 | 0.41% |
| 2026-01-12 | 20.35 | 20.40 | 20.09 | 20.23 | -0.59% | 2.67 | 0.42% |
| 2026-01-09 | 20.43 | 20.56 | 20.29 | 20.35 | -0.34% | 2.07 | 0.32% |
| 2026-01-08 | 20.70 | 20.70 | 20.26 | 20.42 | -1.54% | 2.71 | 0.42% |
| 2026-01-07 | 20.79 | 20.82 | 20.31 | 20.74 | -0.05% | 3.43 | 0.53% |
| 2026-01-06 | 20.16 | 20.78 | 20.11 | 20.75 | +2.93% | 4.03 | 0.62% |
| 2026-01-05 | 20.09 | 20.16 | 19.90 | 20.16 | +0.80% | 2.95 | 0.47% |
| 2025-12-31 | 20.18 | 20.19 | 19.95 | 20.00 | -0.40% | 1.46 | 0.23% |
| 2025-12-30 | 19.76 | 20.12 | 19.58 | 20.08 | +1.11% | 2.78 | 0.44% |
| 2025-12-29 | 19.95 | 20.03 | 19.75 | 19.86 | -0.10% | 1.64 | 0.26% |
| 2025-12-26 | 20.06 | 20.20 | 19.85 | 19.88 | -0.75% | 1.52 | 0.24% |
| 2025-12-25 | 20.06 | 20.13 | 19.97 | 20.03 | -0.25% | 1.30 | 0.21% |
| 2025-12-24 | 20.02 | 20.12 | 19.79 | 20.08 | 0.00% | 1.96 | 0.31% |
| 2025-12-23 | 20.21 | 20.21 | 20.00 | 20.08 | -0.64% | 1.54 | 0.24% |
| 2025-12-22 | 20.05 | 20.28 | 19.96 | 20.21 | +1.35% | 2.89 | 0.45% |
| 2025-12-19 | 19.81 | 20.04 | 19.77 | 19.94 | +0.40% | 1.65 | 0.26% |
| 2025-12-18 | 19.81 | 19.89 | 19.64 | 19.86 | -0.15% | 1.34 | 0.21% |