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
2026-03-20	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%
2026-03-13	30.360	30.260	0.000	0.00%	30.000	30.570	3564	1082	1.29%
2026-03-12	30.500	30.260	-0.240	-0.79%	30.090	31.080	2134	650	0.77%
2026-03-11	30.430	30.500	0.550	1.84%	29.810	30.990	4673	1428	1.69%
2026-03-10	29.760	29.950	0.230	0.77%	29.720	30.090	1669	498	0.60%
2026-03-09	30.420	29.720	-0.700	-2.30%	29.560	30.570	3376	1012	1.22%
2026-03-06	30.460	30.420	0.040	0.13%	30.010	30.590	2752	835	1.00%
2026-03-05	30.620	30.380	-0.200	-0.65%	30.060	30.830	7588	2312	2.75%
2026-03-04	30.800	30.580	-0.360	-1.16%	30.300	31.260	3578	1097	1.30%
2026-03-03	30.710	30.940	0.240	0.78%	30.620	31.380	3017	933	1.09%
2026-03-02	31.200	30.700	-0.930	-2.94%	30.200	31.590	3756	1158	1.36%
2026-02-27	31.770	31.630	-0.110	-0.35%	31.530	31.880	2712	860	0.98%
2026-02-26	31.910	31.740	-0.250	-0.78%	31.560	32.100	2213	703	0.80%
2026-02-25	32.090	31.990	0.010	0.03%	31.730	32.090	1538	491	0.56%
2026-02-24	32.090	31.980	0.000	0.00%	31.660	32.150	2625	837	0.95%
2026-02-13	32.030	31.980	-0.050	-0.16%	31.820	32.230	1428	456	0.52%
2026-02-12	32.080	32.030	0.080	0.25%	31.700	32.260	1720	548	0.62%
2026-02-11	32.180	31.950	-0.230	-0.71%	31.800	32.280	1932	618	0.70%
2026-02-10	32.180	32.180	0.000	0.00%	32.180	32.730	2231	723	0.81%
2026-02-09	32.060	32.180	0.270	0.85%	32.060	32.550	2002	646	0.73%
2026-02-06	32.000	31.910	-0.140	-0.44%	31.730	32.360	2140	685	0.78%
2026-02-05	32.300	32.050	-0.260	-0.80%	32.030	32.520	1580	508	0.57%
2026-02-04	32.650	32.310	-0.110	-0.34%	32.150	32.680	2186	706	0.79%
2026-02-03	32.400	32.420	0.300	0.93%	32.120	32.590	2235	722	0.81%
2026-02-02	32.200	32.120	-0.190	-0.59%	31.890	32.600	3225	1041	1.17%
2026-01-30	32.880	32.310	-0.470	-1.43%	32.000	33.330	5063	1642	1.83%
2026-01-29	33.100	32.780	-0.650	-1.94%	32.720	33.690	4998	1653	1.81%
2026-01-28	34.270	33.430	-0.630	-1.85%	33.430	34.420	5820	1972	2.11%
2026-01-27	34.180	34.060	-0.100	-0.29%	32.820	34.680	4966	1681	1.80%
2026-01-26	34.710	34.160	-0.640	-1.84%	33.750	34.970	4009	1369	1.45%
2026-01-23	35.320	34.800	0.690	2.02%	34.520	35.320	5913	2058	2.14%
2026-01-22	34.400	34.110	0.010	0.03%	33.860	34.400	2141	729	0.78%
2026-01-21	33.800	34.100	0.130	0.38%	33.600	34.340	3642	1238	1.32%
2026-01-20	34.300	33.970	-0.450	-1.31%	33.770	34.560	3478	1187	1.26%
2026-01-19	33.990	34.420	0.430	1.27%	33.170	35.180	8389	2888	3.04%
2026-01-16	34.020	33.990	-0.030	-0.09%	33.730	34.140	4247	1440	1.54%
2026-01-15	34.130	34.020	-0.180	-0.53%	33.850	34.640	4853	1661	1.76%
2026-01-14	34.080	34.200	0.100	0.29%	33.400	34.530	9058	3085	3.28%
2026-01-13	34.600	34.100	-0.350	-1.02%	34.020	35.310	9478	3298	3.43%
2026-01-12	34.380	34.450	0.490	1.44%	33.760	34.480	7060	2411	2.56%
2026-01-09	34.380	33.960	-0.140	-0.41%	33.910	34.600	5576	1904	2.02%
2026-01-08	34.310	34.100	-0.220	-0.64%	34.100	34.460	3942	1349	1.43%
2026-01-07	34.910	34.320	-0.590	-1.69%	33.880	34.990	7799	2684	2.83%
2026-01-06	34.560	34.910	0.260	0.75%	34.470	35.260	6003	2091	2.18%
2026-01-05	34.850	34.650	-0.130	-0.37%	34.080	35.500	7631	2650	2.77%
2025-12-31	34.500	34.780	0.510	1.49%	33.590	35.600	10803	3740	3.92%
2025-12-30	33.620	34.270	0.470	1.39%	33.020	35.330	13279	4563	4.81%
2025-12-29	32.700	33.800	0.990	3.02%	32.600	34.880	13160	4473	4.77%
2025-12-26	32.200	32.810	0.490	1.52%	31.990	34.200	11341	3778	4.11%
2025-12-25	31.990	32.320	0.470	1.48%	31.740	32.590	6973	2244	2.53%
2025-12-24	31.850	31.850	-0.010	-0.03%	31.610	32.100	4130	1311	1.50%
2025-12-23	32.990	31.860	-0.960	-2.93%	31.770	32.990	7460	2397	2.70%
2025-12-22	33.570	32.820	-1.000	-2.96%	32.680	33.610	10181	3356	3.69%
2025-12-19	33.250	33.820	0.570	1.71%	32.680	33.960	11264	3779	4.08%
2025-12-18	33.000	33.250	0.330	1.00%	32.620	33.960	10225	3414	3.71%
2025-12-17	32.660	32.920	0.060	0.18%	32.330	33.860	7986	2626	2.89%
2025-12-16	33.180	32.860	0.130	0.40%	32.120	33.300	10390	3403	3.77%
2025-12-15	31.590	32.730	1.420	4.54%	31.180	34.560	19891	6520	7.21%
2025-12-12	31.070	31.310	0.110	0.35%	30.890	31.910	7446	2349	2.70%