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
2026-05-06	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%
2026-03-16	18.94	18.88	-0.08	-0.42%	18.75	19.06	96350	18226	0.31%
2026-03-13	18.80	18.96	0.02	0.11%	18.80	19.13	116171	22106	0.37%
2026-03-12	18.99	18.94	-0.07	-0.37%	18.81	19.05	87137	16483	0.28%
2026-03-11	18.70	19.01	0.31	1.66%	18.61	19.02	99566	18783	0.32%
2026-03-10	18.49	18.70	0.33	1.80%	18.44	18.77	117751	21894	0.37%
2026-03-09	18.81	18.37	-0.56	-2.96%	18.31	18.81	149055	27564	0.47%
2026-03-06	18.45	18.93	0.46	2.49%	18.41	19.12	111581	20954	0.35%
2026-03-05	18.66	18.47	-0.08	-0.43%	18.44	18.85	136679	25446	0.43%
2026-03-04	19.05	18.55	-0.56	-2.93%	18.41	19.10	146672	27341	0.47%
2026-03-03	19.24	19.11	-0.24	-1.24%	19.07	19.41	129792	24961	0.41%
2026-03-02	19.18	19.35	0.02	0.10%	19.05	19.46	126740	24505	0.40%
2026-02-27	19.47	19.33	-0.20	-1.02%	19.28	19.57	110490	21413	0.35%
2026-02-26	19.40	19.53	0.15	0.77%	19.34	19.54	91905	17892	0.29%
2026-02-25	19.42	19.38	-0.07	-0.36%	19.31	19.55	117628	22839	0.37%
2026-02-24	19.48	19.45	0.40	2.10%	19.20	19.50	113537	22001	0.36%
2026-02-13	19.22	19.05	-0.21	-1.09%	19.03	19.24	65990	12614	0.21%
2026-02-12	19.40	19.26	-0.05	-0.26%	19.19	19.48	80536	15555	0.26%
2026-02-11	19.13	19.31	0.17	0.89%	19.08	19.37	90562	17435	0.29%
2026-02-10	19.13	19.14	0.04	0.21%	19.05	19.16	82659	15801	0.26%
2026-02-09	19.20	19.10	0.07	0.37%	19.02	19.20	108290	20673	0.34%
2026-02-06	19.15	19.03	-0.18	-0.94%	18.94	19.27	124710	23813	0.40%
2026-02-05	18.96	19.21	0.25	1.32%	18.96	19.31	139392	26709	0.44%
2026-02-04	18.71	18.96	0.20	1.07%	18.54	18.98	135367	25559	0.43%
2026-02-03	18.60	18.76	0.39	2.12%	18.41	18.78	155885	29027	0.49%
2026-02-02	19.06	18.37	-0.86	-4.47%	18.36	19.07	269035	49995	0.85%
2026-01-30	19.05	19.23	0.18	0.94%	18.81	19.23	254383	48484	0.81%
2026-01-29	19.39	19.05	-0.25	-1.30%	18.71	19.45	366120	69631	1.16%
2026-01-28	19.79	19.30	-0.50	-2.53%	19.25	19.86	293863	57080	0.93%
2026-01-27	20.18	19.80	-0.40	-1.98%	19.75	20.28	201886	40356	0.64%