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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.15 | 20.32 | 19.82 | 19.95 | -0.94% | 4.95 | 0.79% |
| 2025-09-15 | 20.31 | 20.51 | 20.06 | 20.14 | -0.84% | 5.31 | 0.83% |
| 2025-09-12 | 20.77 | 20.82 | 20.27 | 20.31 | -2.21% | 5.03 | 0.78% |
| 2025-09-11 | 20.60 | 20.79 | 20.33 | 20.77 | +0.05% | 6.96 | 1.07% |
| 2025-09-10 | 21.20 | 21.38 | 20.55 | 20.76 | -1.84% | 6.84 | 1.04% |
| 2025-09-09 | 20.65 | 21.54 | 20.63 | 21.15 | +1.88% | 9.14 | 1.37% |
| 2025-09-08 | 21.54 | 21.54 | 20.61 | 20.76 | +0.05% | 11.33 | 1.72% |
| 2025-09-05 | 20.00 | 20.85 | 19.96 | 20.75 | +3.34% | 8.05 | 1.24% |
| 2025-09-04 | 21.00 | 21.02 | 19.76 | 20.08 | -3.46% | 9.40 | 1.47% |
| 2025-09-03 | 20.12 | 21.28 | 20.12 | 20.80 | +4.58% | 10.82 | 1.66% |
| 2025-09-02 | 19.57 | 20.25 | 19.38 | 19.89 | +1.69% | 8.13 | 1.30% |
| 2025-09-01 | 19.50 | 20.17 | 19.27 | 19.56 | +2.14% | 12.36 | 1.99% |
| 2025-08-29 | 18.85 | 19.45 | 18.82 | 19.15 | +1.86% | 13.38 | 2.21% |
| 2025-08-28 | 19.88 | 20.06 | 18.40 | 18.80 | +3.07% | 20.08 | 3.28% |
| 2025-08-27 | 18.71 | 18.80 | 18.23 | 18.24 | -2.46% | 3.91 | 0.67% |
| 2025-08-26 | 18.87 | 18.90 | 18.57 | 18.70 | -1.06% | 2.71 | 0.46% |
| 2025-08-25 | 18.80 | 18.92 | 18.61 | 18.90 | +0.59% | 3.54 | 0.60% |
| 2025-08-22 | 18.72 | 18.88 | 18.45 | 18.79 | +0.64% | 3.07 | 0.52% |
| 2025-08-21 | 18.89 | 18.90 | 18.52 | 18.67 | -1.22% | 2.32 | 0.39% |
| 2025-08-20 | 18.04 | 19.00 | 17.95 | 18.90 | +4.77% | 4.96 | 0.84% |