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
2026-08-06	27.750	27.730	-0.110	-0.40%	27.300	28.880	8338	2328	3.02%
2026-08-05	28.280	27.840	0.040	0.14%	27.160	28.280	6235	1719	2.26%
2026-08-04	27.770	27.800	0.300	1.09%	26.540	28.400	9014	2470	3.27%
2026-08-03	28.360	27.500	-0.500	-1.79%	26.820	28.360	8132	2223	2.95%
2026-07-31	27.870	28.000	-0.400	-1.41%	26.660	28.380	14850	4088	5.38%
2026-07-30	27.170	28.400	1.230	4.53%	26.640	29.500	23759	6761	8.61%
2026-07-29	26.150	27.170	0.850	3.23%	25.870	27.970	12419	3353	4.50%
2026-07-28	25.270	26.320	0.790	3.09%	25.270	27.890	15423	4140	5.59%
2026-07-27	24.340	25.530	0.940	3.82%	24.120	25.880	10631	2664	3.85%
2026-07-24	22.710	24.590	1.100	4.68%	22.710	24.800	11392	2743	4.13%
2026-07-23	24.880	23.490	0.030	0.13%	22.740	24.880	11033	2589	4.00%
2026-07-22	22.500	23.460	0.660	2.89%	22.220	24.760	9866	2322	3.58%
2026-07-21	23.610	22.800	-0.380	-1.64%	21.400	23.900	10366	2313	3.76%
2026-07-20	23.800	23.180	-0.920	-3.82%	22.760	24.410	13587	3183	4.92%
2026-07-17	22.270	24.100	1.600	7.11%	22.270	24.830	21203	5000	7.68%
2026-07-16	21.440	22.500	1.080	5.04%	20.950	23.070	16497	3656	5.98%
2026-07-15	20.120	21.420	1.390	6.94%	20.120	22.650	19935	4294	7.22%
2026-07-14	20.300	20.030	0.240	1.21%	19.400	20.390	7273	1450	2.64%
2026-07-13	21.370	19.790	-1.640	-7.65%	19.710	21.500	10697	2192	3.88%
2026-07-10	21.640	21.430	-0.460	-2.10%	20.590	22.650	18254	3907	6.62%
2026-07-09	20.400	21.890	1.280	6.21%	20.240	23.700	21213	4702	7.69%
2026-07-08	19.700	20.610	0.710	3.57%	18.980	21.000	17091	3447	6.19%
2026-07-07	18.690	19.900	1.570	8.57%	18.500	21.770	17304	3482	6.27%
2026-07-06	20.170	18.330	-2.150	-10.50%	18.330	20.560	10686	2092	3.87%
2026-07-03	19.950	20.480	0.400	1.99%	19.700	21.620	12092	2487	4.38%
2026-07-02	19.190	20.080	0.900	4.69%	18.950	22.000	15990	3282	5.79%
2026-07-01	18.550	19.180	0.590	3.17%	18.250	19.370	3933	742	1.43%
2026-06-30	19.150	18.590	-0.370	-1.95%	18.330	19.230	3344	625	1.21%
2026-06-29	18.970	18.960	0.140	0.74%	18.240	19.140	3590	671	1.30%
2026-06-26	19.730	18.820	-1.040	-5.24%	18.660	19.800	7763	1489	2.81%
2026-06-25	20.860	19.860	-1.120	-5.34%	19.710	21.100	7136	1443	2.59%
2026-06-24	22.400	20.980	-1.230	-5.54%	20.830	22.500	5741	1228	2.08%
2026-06-23	21.690	22.210	0.410	1.88%	21.690	22.950	7057	1590	2.56%
2026-06-22	22.050	21.800	-0.170	-0.77%	20.560	22.050	8299	1769	3.01%
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%