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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.09 | 20.27 | 19.96 | 20.06 | -0.15% | 1.57 | 0.25% |
| 2025-11-18 | 20.20 | 20.48 | 20.01 | 20.09 | -0.64% | 1.88 | 0.30% |
| 2025-11-17 | 20.50 | 20.57 | 20.17 | 20.22 | -1.75% | 2.61 | 0.41% |
| 2025-11-14 | 20.91 | 21.00 | 20.58 | 20.58 | -1.58% | 2.47 | 0.38% |
| 2025-11-13 | 20.67 | 20.98 | 20.55 | 20.91 | +1.11% | 3.18 | 0.48% |
| 2025-11-12 | 20.67 | 20.81 | 20.54 | 20.68 | +0.10% | 2.34 | 0.36% |
| 2025-11-11 | 20.82 | 20.88 | 20.54 | 20.66 | -0.72% | 2.21 | 0.34% |
| 2025-11-10 | 20.71 | 20.86 | 20.56 | 20.81 | +0.87% | 2.75 | 0.42% |
| 2025-11-07 | 20.58 | 20.79 | 20.41 | 20.63 | +0.05% | 2.66 | 0.41% |
| 2025-11-06 | 20.03 | 20.74 | 20.01 | 20.62 | +3.41% | 4.86 | 0.75% |
| 2025-11-05 | 19.95 | 20.06 | 19.79 | 19.94 | -0.80% | 2.46 | 0.39% |
| 2025-11-04 | 20.16 | 20.34 | 19.88 | 20.10 | -0.25% | 3.20 | 0.50% |
| 2025-11-03 | 20.42 | 20.55 | 19.94 | 20.15 | -1.32% | 3.96 | 0.62% |
| 2025-10-31 | 20.70 | 20.70 | 20.41 | 20.42 | -1.11% | 3.13 | 0.48% |
| 2025-10-30 | 20.28 | 21.08 | 20.28 | 20.65 | +3.72% | 6.87 | 1.05% |
| 2025-10-29 | 19.66 | 19.92 | 19.57 | 19.91 | +1.12% | 1.94 | 0.31% |
| 2025-10-28 | 19.90 | 19.92 | 19.67 | 19.69 | -0.91% | 1.86 | 0.30% |
| 2025-10-27 | 19.86 | 19.99 | 19.72 | 19.87 | +0.05% | 2.49 | 0.40% |
| 2025-10-24 | 19.65 | 19.94 | 19.65 | 19.86 | +1.07% | 2.21 | 0.35% |
| 2025-10-23 | 19.56 | 19.69 | 19.35 | 19.65 | +0.20% | 2.15 | 0.35% |