华洋赛车 (834058) - 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	40.500	39.700	0.620	1.59%	39.500	41.780	30089	12202	10.92%
2025-09-15	38.660	39.080	0.400	1.03%	38.130	39.900	18453	7220	6.70%
2025-09-12	38.580	38.680	0.090	0.23%	38.030	38.890	17448	6693	6.33%
2025-09-11	39.400	38.590	-0.710	-1.81%	37.810	39.400	26646	10241	9.67%
2025-09-10	39.000	39.300	-0.380	-0.96%	38.910	41.500	33886	13602	12.30%
2025-09-09	41.500	39.680	-5.090	-11.37%	39.580	42.840	56599	23205	20.54%
2025-09-08	49.960	44.770	-3.750	-7.73%	43.960	58.000	68978	34475	25.03%
2025-09-05	46.000	48.520	11.190	29.98%	45.500	48.520	67952	32711	24.66%
2025-09-04	35.290	37.330	1.880	5.30%	35.150	37.480	20801	7643	7.55%
2025-09-03	36.200	35.450	-0.560	-1.56%	35.310	36.670	8562	3083	3.11%
2025-09-02	35.240	36.010	0.790	2.24%	34.900	36.490	13336	4762	4.84%
2025-09-01	35.240	35.220	0.010	0.03%	34.650	35.690	6515	2284	2.36%
2025-08-29	35.890	35.210	-0.770	-2.14%	35.180	35.890	9705	3436	3.52%
2025-08-28	36.650	35.980	-1.470	-3.93%	34.890	36.750	19188	6808	6.96%
2025-08-27	36.490	37.450	0.900	2.46%	36.260	37.490	17669	6542	6.41%
2025-08-26	35.910	36.550	0.650	1.81%	35.660	36.800	11255	4083	4.08%
2025-08-25	36.520	35.900	-0.430	-1.18%	35.360	36.790	10671	3822	3.87%
2025-08-22	36.470	36.330	-0.100	-0.27%	35.550	36.730	10426	3758	3.78%
2025-08-21	36.140	36.430	0.290	0.80%	35.890	37.260	12972	4754	4.71%
2025-08-20	35.550	36.140	0.500	1.40%	35.100	36.480	8117	2900	2.95%
2025-08-19	35.640	35.640	-0.060	-0.17%	35.310	36.280	13790	4947	5.00%
2025-08-18	34.290	35.700	1.400	4.08%	34.200	35.990	15168	5349	5.50%
2025-08-15	33.410	34.300	0.880	2.63%	33.410	34.320	5675	1930	2.06%
2025-08-14	34.550	33.420	-1.210	-3.49%	33.360	34.550	8015	2718	2.91%
2025-08-13	35.330	34.630	-0.580	-1.65%	34.520	35.330	7036	2444	2.55%
2025-08-12	35.150	35.210	0.210	0.60%	34.890	35.470	6373	2246	2.31%
2025-08-11	35.300	35.000	0.330	0.95%	34.450	35.300	3118	1089	1.13%
2025-08-08	35.240	34.670	-0.390	-1.11%	34.600	35.240	4495	1563	1.63%
2025-08-07	35.140	35.060	0.060	0.17%	34.720	35.350	5305	1856	1.92%
2025-08-06	34.750	35.000	0.020	0.06%	34.180	35.290	6549	2291	2.38%
2025-08-05	35.220	34.980	-0.160	-0.46%	34.630	35.390	7135	2489	2.59%
2025-08-04	34.800	35.140	0.340	0.98%	34.500	35.230	4727	1648	1.72%
2025-08-01	34.500	34.800	0.580	1.69%	34.180	34.880	5229	1806	1.90%
2025-07-31	34.920	34.220	-0.370	-1.07%	34.200	35.290	5697	1980	2.07%
2025-07-30	35.100	34.590	-0.450	-1.28%	34.320	35.140	6666	2307	2.42%
2025-07-29	35.880	35.040	-0.750	-2.10%	34.720	35.990	9248	3238	3.36%
2025-07-28	36.750	35.790	-0.630	-1.73%	35.720	36.760	8601	3098	3.12%
2025-07-25	36.350	36.420	0.300	0.83%	36.120	37.280	14611	5369	5.30%
2025-07-24	35.820	36.120	0.360	1.01%	35.780	36.300	5599	2017	2.03%
2025-07-23	36.700	35.760	-0.610	-1.68%	35.660	36.780	7806	2825	2.83%
2025-07-22	36.600	36.370	-0.110	-0.30%	35.920	36.600	8139	2947	2.95%
2025-07-21	36.140	36.480	0.480	1.33%	35.880	36.490	8549	3102	3.10%
2025-07-18	36.720	36.000	-0.690	-1.88%	35.750	36.760	9674	3490	3.51%
2025-07-17	37.130	36.690	-0.430	-1.16%	36.570	37.130	5509	2028	2.00%
2025-07-16	37.060	37.120	0.170	0.46%	36.550	37.360	5270	1949	1.91%
2025-07-15	37.640	36.950	-0.600	-1.60%	36.700	37.680	6946	2571	2.52%
2025-07-14	37.890	37.550	-0.150	-0.40%	37.180	38.280	6356	2390	2.31%
2025-07-11	37.650	37.700	0.150	0.40%	37.410	38.120	7509	2831	2.72%
2025-07-10	37.800	37.550	-0.490	-1.29%	36.820	38.000	12579	4718	4.56%
2025-07-09	39.190	38.040	-1.180	-3.01%	37.820	39.550	15653	6026	5.68%
2025-07-08	39.000	39.220	0.480	1.24%	38.360	39.600	13100	5105	4.75%
2025-07-07	39.270	38.740	-1.590	-3.94%	38.240	40.400	15356	6011	5.57%
2025-07-04	41.900	40.330	-0.580	-1.42%	39.260	45.000	26232	10884	9.52%
2025-07-03	37.850	40.910	2.960	7.80%	37.800	41.880	27006	10919	9.80%
2025-07-02	38.680	37.950	-1.000	-2.57%	37.800	39.500	9633	3717	3.50%
2025-07-01	37.690	38.950	1.590	4.26%	37.480	39.070	18588	7178	6.75%
2025-06-30	37.800	37.360	-0.460	-1.22%	37.110	37.920	6575	2463	2.39%
2025-06-27	38.490	37.820	-0.080	-0.21%	37.550	38.490	6030	2289	2.19%
2025-06-26	38.010	37.900	0.120	0.32%	37.710	38.990	9359	3583	3.40%
2025-06-25	37.990	37.780	0.080	0.21%	36.900	38.280	8558	3215	3.11%
2025-06-24	36.750	37.700	1.200	3.29%	36.500	37.730	8559	3202	3.11%
2025-06-23	35.300	36.500	1.500	4.29%	34.600	37.000	9890	3557	3.59%
2025-06-20	36.840	35.000	-1.500	-4.11%	34.920	37.330	8094	2923	2.94%
2025-06-19	39.000	36.500	-2.500	-6.41%	36.500	39.650	11722	4415	4.25%
2025-06-18	37.750	39.000	1.580	4.22%	37.020	39.100	13352	5093	4.85%
2025-06-17	37.880	37.420	-0.180	-0.48%	37.220	39.260	9935	3787	3.61%
2025-06-16	37.940	37.600	0.000	0.00%	36.620	38.120	8668	3253	3.15%
2025-06-13	37.960	37.600	-0.740	-1.93%	37.440	38.640	9578	3645	3.48%
2025-06-12	37.450	38.340	0.970	2.60%	36.720	38.650	13795	5248	5.01%
2025-06-11	37.940	37.370	0.170	0.46%	37.260	38.480	12786	4841	4.64%
2025-06-10	38.020	37.200	-1.020	-2.67%	36.500	38.540	12988	4878	4.71%
2025-06-09	36.580	38.220	1.570	4.28%	36.060	38.360	16987	6376	6.16%