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
2025-04-03	17.82	17.72	-0.25	-1.39%	17.55	17.97	132510	23456	0.42%
2025-04-02	18.18	17.97	-0.20	-1.10%	17.84	18.26	118714	21317	0.38%
2025-04-01	18.11	18.17	0.11	0.61%	17.96	18.29	134864	24463	0.43%
2025-03-31	17.99	18.06	0.06	0.33%	17.88	18.20	145047	26198	0.46%
2025-03-28	17.74	18.00	0.24	1.35%	17.68	18.05	112787	20195	0.36%
2025-03-27	17.74	17.76	0.00	0.00%	17.56	17.96	119760	21256	0.38%
2025-03-26	17.84	17.76	-0.13	-0.73%	17.72	17.94	67684	12051	0.21%
2025-03-25	17.93	17.89	-0.08	-0.45%	17.80	18.00	71617	12808	0.23%
2025-03-24	17.84	17.97	0.13	0.73%	17.76	18.04	121902	21830	0.39%
2025-03-21	17.92	17.84	-0.06	-0.34%	17.75	18.18	190236	34149	0.60%
2025-03-20	17.99	17.90	-0.09	-0.50%	17.79	18.01	109661	19631	0.35%
2025-03-19	17.92	17.99	0.12	0.67%	17.75	18.10	126048	22636	0.40%
2025-03-18	17.80	17.87	0.05	0.28%	17.68	17.91	96890	17272	0.31%
2025-03-17	17.59	17.82	0.29	1.65%	17.50	18.03	150971	26841	0.48%
2025-03-14	17.22	17.53	0.30	1.74%	17.16	17.61	139284	24372	0.44%
2025-03-13	17.37	17.23	-0.09	-0.52%	17.20	17.50	124897	21652	0.40%
2025-03-12	17.59	17.32	-0.27	-1.53%	17.31	17.64	175534	30624	0.56%
2025-03-11	17.59	17.59	-0.13	-0.73%	17.37	17.67	132684	23193	0.42%
2025-03-10	17.89	17.72	-0.10	-0.56%	17.50	17.96	92546	16373	0.29%
2025-03-07	17.85	17.82	-0.08	-0.45%	17.60	18.03	116843	20845	0.37%
2025-03-06	17.81	17.90	0.14	0.79%	17.71	18.12	155891	27913	0.49%
2025-03-05	17.83	17.76	-0.07	-0.39%	17.62	17.95	89835	15950	0.28%
2025-03-04	17.54	17.83	0.19	1.08%	17.46	18.07	129573	23089	0.41%
2025-03-03	18.30	17.64	-0.56	-3.08%	17.59	18.31	169031	30164	0.54%
2025-02-28	18.55	18.20	-0.27	-1.46%	18.10	18.65	211817	38845	0.67%
2025-02-27	17.90	18.47	0.57	3.18%	17.81	18.62	300640	55108	0.95%
2025-02-26	17.70	17.90	0.19	1.07%	17.69	18.08	159311	28562	0.51%
2025-02-25	17.43	17.71	0.19	1.08%	17.25	17.98	156799	27786	0.50%
2025-02-24	17.51	17.52	0.04	0.23%	17.43	17.76	136485	23994	0.43%
2025-02-21	17.33	17.48	0.15	0.87%	17.24	17.55	147606	25685	0.47%
2025-02-20	17.44	17.33	-0.17	-0.97%	17.21	17.44	83361	14431	0.26%
2025-02-19	17.23	17.50	0.29	1.69%	17.19	17.54	118109	20558	0.37%
2025-02-18	17.34	17.21	-0.15	-0.86%	17.13	17.51	135159	23395	0.43%
2025-02-17	17.61	17.36	-0.17	-0.97%	17.20	17.66	138584	24016	0.44%
2025-02-14	17.39	17.53	0.13	0.75%	17.36	17.64	89395	15648	0.28%
2025-02-13	17.67	17.40	-0.25	-1.42%	17.40	17.78	127707	22452	0.41%
2025-02-12	17.64	17.65	0.00	0.00%	17.42	17.66	128974	22639	0.41%
2025-02-11	18.18	17.65	-0.48	-2.65%	17.50	18.18	206410	36529	0.65%
2025-02-10	17.99	18.13	0.19	1.06%	17.65	18.16	289634	52116	0.92%
2025-02-07	16.93	17.94	1.09	6.47%	16.82	18.18	396571	70330	1.26%
2025-02-06	16.39	16.85	0.42	2.56%	16.36	16.89	119399	19841	0.38%
2025-02-05	16.80	16.43	-0.37	-2.20%	16.40	16.84	104095	17236	0.33%
2025-01-27	16.78	16.80	0.20	1.20%	16.65	16.89	95620	16043	0.30%
2025-01-24	16.20	16.60	0.27	1.65%	16.20	16.68	93080	15374	0.30%
2025-01-23	16.33	16.33	0.10	0.62%	16.25	16.57	115933	19017	0.37%
2025-01-22	16.44	16.23	-0.10	-0.61%	16.07	16.44	91845	14866	0.29%
2025-01-21	16.49	16.33	-0.17	-1.03%	16.16	16.59	94124	15325	0.30%
2025-01-20	16.73	16.50	-0.11	-0.66%	16.47	16.82	80759	13402	0.26%
2025-01-17	16.19	16.61	0.35	2.15%	16.19	16.84	143455	23884	0.46%
2025-01-16	16.40	16.26	0.04	0.25%	16.16	16.43	73539	11974	0.23%
2025-01-15	16.16	16.22	-0.05	-0.31%	16.15	16.50	102904	16783	0.33%
2025-01-14	15.80	16.27	0.45	2.84%	15.76	16.39	142530	22947	0.45%
2025-01-13	16.02	15.82	-0.29	-1.80%	15.76	16.27	154214	24538	0.49%
2025-01-10	16.41	16.11	-0.20	-1.23%	16.11	16.46	89612	14592	0.28%
2025-01-09	16.59	16.31	-0.33	-1.98%	15.98	16.59	149472	24407	0.47%
2025-01-08	16.81	16.64	-0.27	-1.60%	16.32	16.88	125629	20849	0.40%
2025-01-07	16.81	16.91	0.01	0.06%	16.74	17.04	91990	15572	0.29%
2025-01-06	16.90	16.90	-0.03	-0.18%	16.76	17.11	111254	18830	0.35%
2025-01-03	17.18	16.93	-0.25	-1.46%	16.84	17.32	147256	25100	0.47%
2025-01-02	17.58	17.18	-0.43	-2.44%	17.03	17.79	197944	34511	0.63%
2024-12-31	17.90	17.61	-0.31	-1.73%	17.60	17.95	192013	34088	0.61%
2024-12-30	17.70	17.92	0.11	0.62%	17.59	18.01	267834	47752	0.85%
2024-12-27	17.96	17.81	-0.06	-0.34%	17.28	17.98	248940	43767	0.79%
2024-12-26	17.66	17.87	0.19	1.07%	17.57	17.95	163398	29130	0.52%
2024-12-25	17.59	17.68	0.09	0.51%	17.48	17.77	132561	23406	0.42%