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
2025-08-01	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%
2025-07-23	19.16	18.80	-0.33	-1.73%	18.80	19.21	113834	21580	0.36%
2025-07-22	18.85	19.13	0.29	1.54%	18.76	19.15	119319	22638	0.38%
2025-07-21	18.39	18.84	0.51	2.78%	18.38	18.87	166472	31072	0.53%
2025-07-18	18.56	18.33	-0.24	-1.29%	18.25	18.65	126695	23288	0.40%
2025-07-17	18.52	18.57	0.05	0.27%	18.43	18.60	67674	12539	0.21%
2025-07-16	18.47	18.52	0.07	0.38%	18.41	18.60	63326	11720	0.20%
2025-07-15	18.50	18.45	-0.09	-0.49%	18.38	18.70	70197	12993	0.22%
2025-07-14	18.34	18.54	0.26	1.42%	18.13	18.61	128809	23770	0.41%
2025-07-11	18.37	18.28	-0.07	-0.38%	18.25	18.43	80157	14708	0.25%
2025-07-10	18.28	18.35	0.06	0.33%	18.16	18.39	71469	13057	0.23%
2025-07-09	18.50	18.29	-0.16	-0.87%	18.25	18.51	84104	15442	0.27%
2025-07-08	18.21	18.45	0.26	1.43%	18.17	18.50	127599	23461	0.40%
2025-07-07	18.01	18.19	0.20	1.11%	17.95	18.25	107231	19442	0.34%
2025-07-04	17.83	17.99	0.18	1.01%	17.75	18.07	135833	24418	0.43%
2025-07-03	17.81	17.81	0.04	0.23%	17.77	17.93	107753	19230	0.34%
2025-07-02	17.77	17.77	0.01	0.06%	17.74	17.89	114267	20336	0.36%
2025-07-01	17.66	17.76	0.11	0.62%	17.63	17.82	100398	17812	0.32%
2025-06-30	17.85	17.65	-0.22	-1.23%	17.56	17.95	152538	26947	0.48%
2025-06-27	18.04	17.87	-0.01	-0.06%	17.85	18.15	114061	20521	0.36%
2025-06-26	18.11	17.88	-0.21	-1.16%	17.85	18.18	99116	17831	0.31%
2025-06-25	18.15	18.09	-0.07	-0.39%	17.99	18.19	92518	16738	0.29%
2025-06-24	17.73	18.16	0.48	2.71%	17.73	18.17	114438	20691	0.36%
2025-06-23	17.66	17.68	-0.04	-0.23%	17.54	17.84	83657	14792	0.27%
2025-06-20	17.72	17.72	-0.01	-0.06%	17.67	17.86	61437	10907	0.19%
2025-06-19	17.75	17.73	-0.02	-0.11%	17.64	17.84	80939	14343	0.26%
2025-06-18	17.88	17.75	-0.18	-1.00%	17.75	17.98	70970	12653	0.23%
2025-06-17	17.98	17.93	-0.10	-0.55%	17.87	18.14	68939	12383	0.22%
2025-06-16	17.95	18.03	0.12	0.67%	17.95	18.14	93219	16839	0.30%
2025-06-13	18.01	17.91	-0.21	-1.16%	17.85	18.18	157913	28447	0.50%
2025-06-12	17.85	18.12	0.20	1.12%	17.80	18.18	102206	18408	0.32%
2025-06-11	17.68	17.92	0.31	1.76%	17.67	18.20	136781	24646	0.43%
2025-06-10	17.79	17.61	-0.18	-1.01%	17.57	17.92	87182	15460	0.28%
2025-06-09	17.83	17.79	0.00	0.00%	17.68	17.98	86453	15389	0.27%
2025-06-06	17.89	17.79	-0.14	-0.78%	17.74	18.00	67845	12109	0.22%
2025-06-05	17.84	17.93	0.10	0.56%	17.76	17.96	75809	13554	0.24%
2025-06-04	17.92	17.83	-0.10	-0.56%	17.70	17.95	76138	13564	0.24%
2025-06-03	17.92	17.93	-0.17	-0.94%	17.52	17.96	117004	20844	0.37%
2025-05-30	17.91	18.10	0.18	1.00%	17.85	18.14	103375	18603	0.33%
2025-05-29	17.92	17.92	0.06	0.34%	17.87	18.14	97808	17595	0.31%
2025-05-28	18.08	17.86	-0.15	-0.83%	17.84	18.15	78223	14057	0.25%
2025-05-27	18.34	18.01	-0.38	-2.07%	17.96	18.47	114531	20783	0.36%
2025-05-26	18.81	18.39	-0.42	-2.23%	18.25	18.87	155078	28652	0.49%
2025-05-23	19.05	18.81	-0.24	-1.26%	18.80	19.17	89345	16932	0.28%
2025-05-22	18.90	19.05	0.15	0.79%	18.81	19.13	82494	15677	0.26%
2025-05-21	18.65	18.90	0.25	1.34%	18.61	18.99	89676	16921	0.28%
2025-05-20	18.61	18.65	0.05	0.27%	18.48	18.73	92599	17240	0.29%
2025-05-19	18.50	18.60	0.10	0.54%	18.46	18.70	99868	18558	0.32%
2025-05-16	18.55	18.50	-0.10	-0.54%	18.36	18.70	119050	22061	0.38%
2025-05-15	18.52	18.60	0.05	0.27%	18.48	18.75	88403	16467	0.28%
2025-05-14	18.56	18.55	-0.01	-0.05%	18.38	18.60	115925	21439	0.37%
2025-05-13	18.39	18.56	0.23	1.25%	18.26	18.65	168634	31311	0.53%
2025-05-12	18.21	18.33	0.20	1.10%	18.20	18.50	162648	29937	0.52%
2025-05-09	18.07	18.13	0.01	0.06%	17.98	18.33	124227	22548	0.39%
2025-05-08	17.83	18.12	0.26	1.46%	17.79	18.14	137624	24792	0.44%
2025-05-07	17.88	17.86	0.10	0.56%	17.71	18.05	148034	26476	0.47%
2025-05-06	17.85	17.76	-0.04	-0.22%	17.50	17.88	188874	33431	0.60%
2025-04-30	17.02	17.80	0.80	4.71%	16.96	17.84	236223	41491	0.75%
2025-04-29	16.68	17.00	0.40	2.41%	16.52	17.06	170119	28728	0.54%
2025-04-28	16.75	16.60	-0.07	-0.42%	16.53	16.85	113941	18998	0.36%
2025-04-25	16.57	16.67	0.19	1.15%	16.45	16.72	97091	16137	0.31%
2025-04-24	16.35	16.48	0.09	0.55%	16.31	16.72	210811	34979	0.67%