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
2026-04-30	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%
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%