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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.61 | 19.94 | 19.60 | 19.89 | +1.32% | 1.82 | 0.29% |
| 2025-12-16 | 19.91 | 19.99 | 19.57 | 19.63 | -1.31% | 1.73 | 0.28% |
| 2025-12-15 | 19.91 | 19.99 | 19.51 | 19.89 | -0.55% | 2.81 | 0.45% |
| 2025-12-12 | 19.75 | 20.00 | 19.43 | 20.00 | +1.32% | 5.47 | 0.88% |
| 2025-12-11 | 19.80 | 20.00 | 19.64 | 19.74 | -0.05% | 2.35 | 0.38% |
| 2025-12-10 | 19.54 | 19.78 | 19.51 | 19.75 | +0.87% | 1.39 | 0.22% |
| 2025-12-09 | 19.75 | 19.90 | 19.56 | 19.58 | -0.86% | 1.31 | 0.21% |
| 2025-12-08 | 20.00 | 20.04 | 19.65 | 19.75 | -1.25% | 1.78 | 0.29% |
| 2025-12-05 | 19.90 | 20.02 | 19.77 | 20.00 | +0.25% | 1.66 | 0.26% |
| 2025-12-04 | 19.95 | 20.07 | 19.82 | 19.95 | -0.05% | 1.84 | 0.29% |
| 2025-12-03 | 19.68 | 19.99 | 19.59 | 19.96 | +1.53% | 2.78 | 0.44% |
| 2025-12-02 | 19.57 | 19.77 | 19.51 | 19.66 | +0.46% | 1.74 | 0.28% |
| 2025-12-01 | 19.45 | 19.63 | 19.39 | 19.57 | +0.77% | 2.32 | 0.38% |
| 2025-11-28 | 19.30 | 19.43 | 19.16 | 19.42 | +0.62% | 1.58 | 0.26% |
| 2025-11-27 | 19.41 | 19.58 | 19.28 | 19.30 | -0.52% | 1.79 | 0.29% |
| 2025-11-26 | 19.41 | 19.55 | 19.35 | 19.40 | +0.31% | 1.64 | 0.27% |
| 2025-11-25 | 19.43 | 19.51 | 19.29 | 19.34 | -0.05% | 2.15 | 0.35% |
| 2025-11-24 | 19.56 | 19.59 | 19.26 | 19.35 | -0.46% | 2.51 | 0.41% |
| 2025-11-21 | 19.71 | 19.75 | 19.38 | 19.44 | -1.87% | 2.95 | 0.48% |
| 2025-11-20 | 20.12 | 20.17 | 19.78 | 19.81 | -1.25% | 1.91 | 0.30% |