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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.60 | 19.86 | 19.55 | 19.61 | 0.00% | 1.95 | 0.31% |
| 2025-10-21 | 19.43 | 19.75 | 19.40 | 19.61 | +1.08% | 2.42 | 0.39% |
| 2025-10-20 | 19.69 | 19.73 | 19.35 | 19.40 | -0.56% | 2.69 | 0.44% |
| 2025-10-17 | 19.80 | 20.33 | 19.44 | 19.51 | -1.56% | 4.94 | 0.79% |
| 2025-10-16 | 20.01 | 20.02 | 19.71 | 19.82 | -1.10% | 2.57 | 0.41% |
| 2025-10-15 | 19.70 | 20.07 | 19.59 | 20.04 | +1.98% | 3.42 | 0.55% |
| 2025-10-14 | 20.18 | 20.35 | 19.53 | 19.65 | -2.09% | 5.48 | 0.88% |
| 2025-10-13 | 20.02 | 20.35 | 20.00 | 20.07 | -3.46% | 5.74 | 0.90% |
| 2025-10-10 | 21.38 | 21.54 | 20.74 | 20.79 | -2.30% | 5.67 | 0.85% |
| 2025-10-09 | 21.00 | 21.34 | 20.59 | 21.28 | +3.80% | 8.38 | 1.26% |
| 2025-09-30 | 20.45 | 20.63 | 20.34 | 20.50 | +0.24% | 3.95 | 0.61% |
| 2025-09-29 | 20.58 | 20.77 | 20.24 | 20.45 | +0.34% | 5.48 | 0.85% |
| 2025-09-26 | 20.10 | 21.05 | 19.92 | 20.38 | +1.80% | 7.78 | 1.20% |
| 2025-09-25 | 20.08 | 20.32 | 19.82 | 20.02 | -0.40% | 4.78 | 0.76% |
| 2025-09-24 | 20.35 | 20.35 | 19.77 | 20.10 | -0.89% | 4.93 | 0.78% |
| 2025-09-23 | 20.38 | 20.55 | 19.95 | 20.28 | -0.78% | 3.76 | 0.59% |
| 2025-09-22 | 20.07 | 20.48 | 19.98 | 20.44 | +1.89% | 5.61 | 0.88% |
| 2025-09-19 | 19.98 | 20.22 | 19.83 | 20.06 | +0.55% | 4.03 | 0.64% |
| 2025-09-18 | 20.26 | 20.55 | 19.76 | 19.95 | -1.53% | 5.66 | 0.89% |
| 2025-09-17 | 19.95 | 20.30 | 19.75 | 20.26 | +1.55% | 4.89 | 0.77% |