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
2026-06-24	16.68	16.53	-0.09	-0.54%	16.41	16.68	141712	23446	0.45%
2026-06-23	16.64	16.62	0.02	0.12%	16.48	16.84	181280	30135	0.57%
2026-06-22	16.19	16.60	0.33	2.03%	15.91	16.66	205290	33560	0.65%
2026-06-18	16.17	16.27	0.03	0.18%	15.96	16.36	192578	31135	0.61%
2026-06-17	16.48	16.24	-0.25	-1.52%	16.14	16.58	203533	33042	0.65%
2026-06-16	17.05	16.49	-0.54	-3.17%	16.48	17.17	234219	39351	0.74%
2026-06-15	16.75	17.03	0.38	2.28%	16.69	17.05	200740	34001	0.64%
2026-06-12	16.64	16.65	0.00	0.00%	16.60	16.90	226272	37931	0.72%
2026-06-11	16.52	16.65	0.05	0.30%	16.41	16.71	170812	28269	0.54%
2026-06-10	16.67	16.60	-0.12	-0.72%	16.46	16.73	135154	22409	0.43%
2026-06-09	16.56	16.72	0.19	1.15%	16.50	16.75	139244	23160	0.44%
2026-06-08	16.75	16.53	-0.40	-2.36%	16.41	16.88	163582	27169	0.52%
2026-06-05	16.83	16.93	0.10	0.59%	16.83	17.15	161581	27418	0.51%
2026-06-04	17.02	16.83	-0.24	-1.41%	16.82	17.16	194891	33032	0.62%
2026-06-03	16.97	17.07	0.10	0.59%	16.70	17.09	209833	35574	0.67%
2026-06-02	16.91	16.97	-0.01	-0.06%	16.85	17.10	197967	33579	0.63%
2026-06-01	16.73	16.98	0.27	1.62%	16.66	17.14	357823	60404	1.13%
2026-05-29	16.65	16.71	0.08	0.48%	16.56	16.85	281732	47095	0.89%
2026-05-28	16.81	16.63	-0.19	-1.13%	16.51	16.83	171582	28557	0.54%
2026-05-27	16.99	16.82	-0.16	-0.94%	16.63	16.99	200432	33651	0.64%
2026-05-26	16.98	16.98	0.02	0.12%	16.91	17.30	415219	70703	1.32%
2026-05-25	17.04	16.96	-0.08	-0.47%	16.93	17.13	226944	38643	0.72%
2026-05-22	17.12	17.04	0.01	0.06%	16.88	17.15	187730	31909	0.60%
2026-05-21	17.32	17.03	-0.26	-1.50%	17.02	17.47	318561	55042	1.01%
2026-05-20	17.40	17.29	-0.11	-0.63%	17.20	17.48	169581	29395	0.54%
2026-05-19	17.58	17.40	-0.16	-0.91%	17.36	17.67	206605	36073	0.66%
2026-05-18	17.61	17.56	-0.12	-0.68%	17.34	17.70	252569	44245	0.80%
2026-05-15	17.90	17.68	-0.18	-1.01%	17.59	17.98	224642	39919	0.71%
2026-05-14	18.06	17.86	-0.18	-1.00%	17.82	18.07	231660	41555	0.73%
2026-05-13	18.12	18.04	-0.06	-0.33%	18.02	18.27	241878	43751	0.77%
2026-05-12	18.20	18.10	-0.02	-0.11%	18.00	18.29	259142	46888	0.82%
2026-05-11	18.33	18.12	-0.20	-1.09%	18.00	18.37	308005	55718	0.98%
2026-05-08	18.30	18.32	-0.08	-0.43%	18.25	18.48	238859	43730	0.76%
2026-05-07	18.49	18.40	-0.09	-0.49%	18.34	18.65	281307	51828	0.89%
2026-05-06	18.67	18.49	-0.17	-0.91%	18.23	18.71	354845	65318	1.13%
2026-04-30	19.19	18.66	-0.50	-2.61%	18.55	19.22	285666	53659	0.91%
2026-04-29	19.51	19.16	-0.54	-2.74%	19.06	19.70	409007	78957	1.30%
2026-04-28	19.84	19.70	-0.18	-0.91%	19.57	19.99	159208	31361	0.50%
2026-04-27	19.99	19.88	-0.40	-1.97%	19.87	20.25	169915	34036	0.54%
2026-04-24	20.45	20.28	-0.08	-0.39%	20.11	20.51	115518	23424	0.37%
2026-04-23	20.51	20.36	-0.20	-0.97%	20.36	20.64	158989	32595	0.50%
2026-04-22	20.38	20.56	0.18	0.88%	20.29	20.68	165272	33944	0.52%
2026-04-21	20.27	20.38	0.19	0.94%	20.23	20.49	135052	27544	0.43%
2026-04-20	20.34	20.19	-0.24	-1.17%	20.09	20.40	148834	30077	0.47%
2026-04-17	20.55	20.43	-0.18	-0.87%	20.31	20.66	118748	24250	0.38%
2026-04-16	20.50	20.61	0.13	0.63%	20.47	20.76	214208	44229	0.68%
2026-04-15	20.51	20.48	-0.06	-0.29%	20.11	20.54	154907	31580	0.49%
2026-04-14	20.55	20.54	-0.04	-0.19%	20.42	20.60	141812	29072	0.45%
2026-04-13	20.28	20.58	0.11	0.54%	20.23	20.74	177368	36417	0.56%
2026-04-10	20.50	20.47	-0.09	-0.44%	20.40	20.65	156995	32183	0.50%
2026-04-09	20.00	20.56	0.46	2.29%	19.94	20.56	241944	49461	0.77%
2026-04-08	20.12	20.10	0.13	0.65%	19.90	20.22	235301	47203	0.75%
2026-04-07	19.85	19.97	0.12	0.60%	19.80	20.16	222305	44502	0.71%
2026-04-03	19.78	19.85	-0.08	-0.40%	19.75	20.10	189661	37741	0.60%
2026-04-02	19.82	19.93	0.11	0.55%	19.71	20.06	289174	57641	0.92%
2026-04-01	19.48	19.82	0.61	3.18%	19.25	19.89	464775	91243	1.47%
2026-03-31	19.10	19.21	1.33	7.44%	19.00	19.67	576022	111889	1.83%
2026-03-30	17.91	17.88	-0.20	-1.11%	17.35	17.92	163041	28919	0.52%
2026-03-27	17.91	18.08	0.07	0.39%	17.83	18.10	79224	14246	0.25%
2026-03-26	18.19	18.01	-0.13	-0.72%	17.95	18.37	78369	14201	0.25%
2026-03-25	17.94	18.14	0.27	1.51%	17.86	18.20	90224	16305	0.29%
2026-03-24	17.97	17.87	0.12	0.68%	17.73	18.04	120605	21517	0.38%
2026-03-23	18.32	17.75	-0.75	-4.05%	17.62	18.32	166861	29933	0.53%
2026-03-20	18.70	18.50	-0.24	-1.28%	18.42	18.83	115351	21511	0.37%
2026-03-19	18.71	18.74	-0.06	-0.32%	18.64	19.00	83251	15663	0.26%
2026-03-18	18.87	18.80	-0.07	-0.37%	18.57	19.02	104987	19663	0.33%
2026-03-17	18.90	18.87	-0.01	-0.05%	18.86	19.22	94312	17970	0.30%