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
2025-09-16	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%
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%