华域汽车 (600741) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	20.70	20.42	-0.23	-1.11%	20.41	20.70	152575	31329	0.48%
2025-10-30	20.28	20.65	0.74	3.72%	20.28	21.08	331834	68674	1.05%
2025-10-29	19.66	19.91	0.22	1.12%	19.57	19.92	98237	19419	0.31%
2025-10-28	19.90	19.69	-0.18	-0.91%	19.67	19.92	94344	18644	0.30%
2025-10-27	19.86	19.87	0.01	0.05%	19.72	19.99	125288	24906	0.40%
2025-10-24	19.65	19.86	0.21	1.07%	19.65	19.94	111321	22098	0.35%
2025-10-23	19.56	19.65	0.04	0.20%	19.35	19.69	110041	21482	0.35%
2025-10-22	19.60	19.61	0.00	0.00%	19.55	19.86	99086	19484	0.31%
2025-10-21	19.43	19.61	0.21	1.08%	19.40	19.75	123253	24205	0.39%
2025-10-20	19.69	19.40	-0.11	-0.56%	19.35	19.73	138070	26870	0.44%
2025-10-17	19.80	19.51	-0.31	-1.56%	19.44	20.33	249600	49386	0.79%
2025-10-16	20.01	19.82	-0.22	-1.10%	19.71	20.02	129723	25744	0.41%
2025-10-15	19.70	20.04	0.39	1.98%	19.59	20.07	172521	34226	0.55%
2025-10-14	20.18	19.65	-0.42	-2.09%	19.53	20.35	276296	54840	0.88%
2025-10-13	20.02	20.07	-0.72	-3.46%	20.00	20.35	284676	57373	0.90%
2025-10-10	21.38	20.79	-0.49	-2.30%	20.74	21.54	269100	56670	0.85%
2025-10-09	21.00	21.28	0.78	3.80%	20.59	21.34	397143	83771	1.26%
2025-09-30	20.45	20.50	0.05	0.24%	20.34	20.63	192893	39489	0.61%
2025-09-29	20.58	20.45	0.07	0.34%	20.24	20.77	268970	54848	0.85%
2025-09-26	20.10	20.38	0.36	1.80%	19.92	21.05	378479	77777	1.20%
2025-09-25	20.08	20.02	-0.08	-0.40%	19.82	20.32	239106	47810	0.76%
2025-09-24	20.35	20.10	-0.18	-0.89%	19.77	20.35	246142	49286	0.78%
2025-09-23	20.38	20.28	-0.16	-0.78%	19.95	20.55	185793	37575	0.59%
2025-09-22	20.07	20.44	0.38	1.89%	19.98	20.48	276089	56115	0.88%
2025-09-19	19.98	20.06	0.11	0.55%	19.83	20.22	200931	40321	0.64%
2025-09-18	20.26	19.95	-0.31	-1.53%	19.76	20.55	280319	56573	0.89%
2025-09-17	19.95	20.26	0.31	1.55%	19.75	20.30	243056	48922	0.77%
2025-09-16	20.15	19.95	-0.19	-0.94%	19.82	20.32	248253	49530	0.79%
2025-09-15	20.31	20.14	-0.17	-0.84%	20.06	20.51	262207	53138	0.83%
2025-09-12	20.77	20.31	-0.46	-2.21%	20.27	20.82	245690	50276	0.78%
2025-09-11	20.60	20.77	0.01	0.05%	20.33	20.79	338445	69596	1.07%
2025-09-10	21.20	20.76	-0.39	-1.84%	20.55	21.38	327855	68357	1.04%
2025-09-09	20.65	21.15	0.39	1.88%	20.63	21.54	432297	91442	1.37%
2025-09-08	21.54	20.76	0.01	0.05%	20.61	21.54	541607	113296	1.72%
2025-09-05	20.00	20.75	0.67	3.34%	19.96	20.85	391978	80488	1.24%
2025-09-04	21.00	20.08	-0.72	-3.46%	19.76	21.02	463360	94048	1.47%
2025-09-03	20.12	20.80	0.91	4.58%	20.12	21.28	523079	108186	1.66%
2025-09-02	19.57	19.89	0.33	1.69%	19.38	20.25	409105	81317	1.30%
2025-09-01	19.50	19.56	0.41	2.14%	19.27	20.17	627343	123581	1.99%
2025-08-29	18.85	19.15	0.35	1.86%	18.82	19.45	695686	133762	2.21%
2025-08-28	19.88	18.80	0.56	3.07%	18.40	20.06	1035572	200844	3.28%
2025-08-27	18.71	18.24	-0.46	-2.46%	18.23	18.80	211396	39097	0.67%
2025-08-26	18.87	18.70	-0.20	-1.06%	18.57	18.90	145133	27148	0.46%
2025-08-25	18.80	18.90	0.11	0.59%	18.61	18.92	188871	35434	0.60%
2025-08-22	18.72	18.79	0.12	0.64%	18.45	18.88	164507	30715	0.52%
2025-08-21	18.89	18.67	-0.23	-1.22%	18.52	18.90	124335	23225	0.39%
2025-08-20	18.04	18.90	0.86	4.77%	17.95	19.00	266268	49602	0.84%
2025-08-19	18.31	18.04	-0.27	-1.47%	17.93	18.34	129813	23443	0.41%
2025-08-18	18.35	18.31	0.01	0.05%	18.28	18.48	105996	19463	0.34%
2025-08-15	18.01	18.30	0.26	1.44%	18.00	18.40	121764	22255	0.39%
2025-08-14	18.34	18.04	-0.20	-1.10%	17.99	18.38	81126	14703	0.26%
2025-08-13	18.19	18.24	0.14	0.77%	18.11	18.36	97899	17852	0.31%
2025-08-12	18.18	18.10	-0.07	-0.39%	18.08	18.38	78604	14319	0.25%
2025-08-11	18.07	18.17	0.20	1.11%	18.00	18.28	92317	16785	0.29%
2025-08-08	17.94	17.97	0.07	0.39%	17.88	18.11	49364	8880	0.16%
2025-08-07	18.03	17.90	-0.12	-0.67%	17.83	18.14	61286	11014	0.19%
2025-08-06	17.93	18.02	0.09	0.50%	17.78	18.05	82171	14741	0.26%
2025-08-05	17.58	17.93	0.42	2.40%	17.52	17.98	108589	19360	0.34%
2025-08-04	17.53	17.51	-0.09	-0.51%	17.40	17.62	87191	15251	0.28%
2025-08-01	17.72	17.60	0.02	0.11%	17.46	17.78	85682	15090	0.27%
2025-07-31	18.07	17.58	-0.57	-3.14%	17.53	18.07	128073	22677	0.41%
2025-07-30	18.20	18.15	-0.04	-0.22%	18.06	18.30	74613	13562	0.24%
2025-07-29	18.00	18.19	0.13	0.72%	17.81	18.20	95563	17215	0.30%
2025-07-28	18.10	18.06	0.02	0.11%	17.97	18.30	101390	18348	0.32%
2025-07-25	18.10	18.04	0.03	0.17%	17.99	18.28	101151	18293	0.32%
2025-07-24	18.83	18.81	0.01	0.05%	18.74	18.96	111328	20945	0.35%