华洋赛车 (920058) - 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
2026-06-18	22.890	21.970	-0.690	-3.05%	21.700	22.890	2966	652	1.07%
2026-06-17	22.090	22.660	0.430	1.93%	21.880	22.900	3773	843	1.37%
2026-06-16	23.070	22.230	-0.660	-2.88%	22.030	23.070	3297	740	1.19%
2026-06-15	22.900	22.890	0.210	0.93%	22.760	23.090	2738	627	0.99%
2026-06-12	22.500	22.680	0.400	1.80%	22.130	22.840	2496	563	0.90%
2026-06-11	22.950	22.280	-0.900	-3.88%	21.940	23.080	3464	770	1.26%
2026-06-10	24.010	23.180	-0.750	-3.13%	23.000	24.100	3854	895	1.40%
2026-06-09	24.420	23.930	-0.740	-3.00%	23.850	24.740	3628	872	1.31%
2026-06-08	23.500	24.670	0.490	2.03%	23.380	24.950	7194	1749	2.61%
2026-06-05	23.450	24.180	0.780	3.33%	23.110	24.800	7357	1782	2.67%
2026-06-04	23.100	23.400	0.140	0.60%	22.490	23.900	5341	1235	1.94%
2026-06-03	23.800	23.260	-0.620	-2.60%	23.210	23.990	3525	828	1.28%
2026-06-02	24.810	23.880	-0.680	-2.77%	23.450	24.810	5436	1294	1.97%
2026-06-01	23.000	24.560	-0.520	-2.07%	23.000	25.220	7502	1855	2.72%
2026-05-29	26.600	25.080	-1.960	-7.25%	25.010	26.940	11288	2910	4.09%
2026-05-28	29.540	27.400	-2.420	-8.12%	27.000	29.800	15177	4195	5.50%
2026-05-27	28.750	29.820	1.790	6.39%	28.750	33.000	21202	6410	7.68%
2026-05-12	27.730	28.030	0.570	2.08%	27.280	28.290	5451	1519	1.98%
2026-05-11	27.920	27.460	-0.480	-1.72%	27.440	27.920	4501	1239	1.63%
2026-05-08	27.480	27.940	0.460	1.67%	27.190	28.280	4600	1283	1.67%
2026-05-07	27.270	27.480	0.310	1.14%	27.200	27.900	2936	807	1.06%
2026-05-06	27.840	27.170	-0.390	-1.42%	27.050	28.160	5510	1517	2.00%
2026-04-30	27.530	27.560	-0.030	-0.11%	27.360	28.380	3586	1000	1.30%
2026-04-29	26.740	27.590	0.480	1.77%	26.740	27.760	2407	658	0.87%
2026-04-28	27.600	27.110	-0.370	-1.35%	27.110	28.110	3408	941	1.23%
2026-04-27	27.340	27.480	0.020	0.07%	27.120	27.600	1852	506	0.67%
2026-04-24	27.600	27.460	-0.290	-1.05%	27.380	27.990	2585	713	0.94%
2026-04-23	28.400	27.750	-0.650	-2.29%	27.680	28.400	3725	1038	1.35%
2026-04-22	28.600	28.400	0.070	0.25%	28.070	28.780	3061	869	1.11%
2026-04-21	28.790	28.330	-0.670	-2.31%	28.060	29.200	3478	985	1.26%
2026-04-20	28.800	29.000	0.150	0.52%	28.500	29.490	6854	1994	2.48%
2026-04-17	27.780	28.850	1.040	3.74%	27.430	29.400	7437	2117	2.70%
2026-04-16	27.790	27.810	0.290	1.05%	27.200	27.960	4502	1243	1.63%
2026-04-15	27.310	27.520	0.240	0.88%	27.280	27.850	4331	1193	1.57%
2026-04-14	28.540	27.280	-0.260	-0.94%	27.070	28.540	6584	1805	2.39%
2026-04-13	28.050	27.540	-0.640	-2.27%	27.330	28.120	5603	1548	2.03%
2026-04-10	28.280	28.180	-0.080	-0.28%	28.180	28.840	5602	1599	2.03%
2026-04-09	29.470	28.260	-1.440	-4.85%	28.210	29.550	8943	2580	3.24%
2026-04-08	28.750	29.700	1.300	4.58%	28.580	30.710	12711	3706	4.61%
2026-04-07	28.180	28.400	-0.370	-1.29%	28.000	28.980	9807	2783	3.55%
2026-04-03	30.770	28.770	-1.830	-5.98%	28.770	31.800	16365	4986	5.93%
2026-04-02	29.470	30.600	0.620	2.07%	29.300	31.990	19926	6099	7.22%
2026-04-01	33.000	29.980	-3.190	-9.62%	29.980	33.170	26352	8140	9.55%
2026-03-31	28.500	33.170	5.080	18.08%	28.500	35.000	36109	11444	13.09%
2026-03-30	28.380	28.090	0.870	3.20%	27.950	29.400	8744	2507	3.17%
2026-03-27	27.210	27.220	-0.170	-0.62%	26.790	27.650	2486	678	0.90%
2026-03-26	28.370	27.390	-1.270	-4.43%	27.390	28.640	6802	1905	2.47%
2026-03-25	29.630	28.660	-0.850	-2.88%	28.150	29.900	13336	3805	4.83%
2026-03-24	26.740	29.510	3.030	11.44%	26.740	31.660	20587	6028	7.46%
2026-03-23	26.790	26.480	-0.520	-1.93%	26.140	28.270	4998	1364	1.81%
2026-03-20	27.790	27.000	-1.030	-3.67%	26.310	28.500	2575	714	0.93%
2026-03-19	28.760	28.030	-0.730	-2.54%	27.500	28.760	3288	921	1.19%
2026-03-18	29.000	28.760	-0.240	-0.83%	28.550	29.090	2434	699	0.88%
2026-03-17	29.490	29.000	-0.520	-1.76%	28.860	29.670	2155	631	0.78%
2026-03-16	30.170	29.520	-0.740	-2.45%	29.000	30.190	2746	814	1.00%