华域汽车（600741）历史行情

以下为华域汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.140	15.550	15.550	15.130	0.400	2.640%	22.74万	0.00亿	0.000%
2026-10-08	15.380	15.150	15.440	15.100	-0.230	-1.495%	20.46万	0.00亿	0.000%
2026-10-07	15.180	15.380	15.480	15.130	0.200	1.318%	1,587.35万	2.44亿	0.503%
2026-10-06	15.180	15.380	15.480	15.130	0.200	1.318%	1,587.35万	2.44亿	0.503%
2026-10-05	15.180	15.380	15.480	15.130	0.200	1.318%	1,587.35万	2.44亿	0.503%
2026-10-02	15.180	15.380	15.480	15.130	0.200	1.318%	1,587.35万	2.44亿	0.503%
2026-10-01	15.180	15.380	15.480	15.130	0.200	1.318%	1,587.35万	2.44亿	0.503%
2026-09-30	15.180	15.380	15.480	15.130	0.200	1.318%	15.87万	0.00亿	0.000%
2026-09-29	14.970	15.180	15.210	14.940	0.200	1.335%	17.31万	0.00亿	0.000%
2026-09-28	14.710	14.980	15.010	14.680	0.280	1.905%	21.46万	0.00亿	0.000%
2026-09-27	14.830	14.700	14.880	14.680	-0.120	-0.810%	836.26万	1.23亿	0.265%
2026-09-24	14.830	14.700	14.880	14.680	-0.120	-0.810%	8.36万	0.00亿	0.000%
2026-09-23	14.910	14.820	14.930	14.770	-0.100	-0.670%	9.35万	0.00亿	0.000%
2026-09-22	14.830	14.920	14.970	14.760	0.120	0.811%	11.04万	0.00亿	0.000%
2026-09-21	14.880	14.800	14.930	14.760	-0.080	-0.538%	13.70万	0.00亿	0.000%
2026-09-18	15.180	14.880	15.230	14.880	-0.300	-1.976%	20.31万	0.00亿	0.000%
2026-09-17	14.920	15.180	15.240	14.910	0.180	1.200%	13.95万	0.00亿	0.000%
2026-09-16	15.230	15.000	15.280	14.870	-0.280	-1.832%	21.46万	0.00亿	0.000%
2026-09-15	15.460	15.280	15.600	15.240	-0.230	-1.483%	17.22万	0.00亿	0.000%
2026-09-14	15.170	15.510	15.540	15.070	0.270	1.772%	21.62万	0.00亿	0.000%
2026-09-11	15.400	15.240	15.440	15.200	-0.210	-1.359%	25.75万	0.00亿	0.000%
2026-09-10	15.450	15.450	15.570	15.360	-0.040	-0.258%	17.68万	0.00亿	0.000%
2026-09-09	15.460	15.490	15.680	15.440	-0.010	-0.065%	16.05万	0.00亿	0.000%
2026-09-08	15.360	15.500	15.530	15.250	0.110	0.715%	12.67万	0.00亿	0.000%
2026-09-07	15.590	15.390	15.650	15.350	-0.190	-1.220%	16.70万	0.00亿	0.000%
2026-09-04	15.600	15.580	15.740	15.560	0.030	0.193%	10.32万	0.00亿	0.000%
2026-09-03	15.510	15.550	15.670	15.480	0.020	0.129%	12.34万	0.00亿	0.000%
2026-09-02	15.700	15.530	15.720	15.400	-0.190	-1.209%	12.98万	0.00亿	0.000%
2026-09-01	15.480	15.720	15.810	15.400	0.270	1.748%	18.53万	0.00亿	0.000%
2026-08-31	15.430	15.450	15.510	15.350	0.060	0.390%	14.40万	0.00亿	0.000%
2026-08-28	15.250	15.390	15.550	15.250	0.070	0.457%	14.43万	0.00亿	0.000%
2026-08-27	15.450	15.320	15.460	15.230	-0.100	-0.649%	13.73万	0.00亿	0.000%
2026-08-26	15.390	15.420	15.530	15.350	0.060	0.391%	15.02万	0.00亿	0.000%
2026-08-25	15.490	15.360	15.550	15.330	-0.120	-0.775%	11.24万	0.00亿	0.000%
2026-08-24	15.280	15.480	15.540	15.220	0.220	1.442%	13.27万	0.00亿	0.000%
2026-08-21	15.460	15.260	15.460	15.200	-0.190	-1.230%	10.15万	0.00亿	0.000%
2026-08-20	15.330	15.450	15.540	15.290	0.120	0.783%	9.73万	0.00亿	0.000%
2026-08-19	15.360	15.330	15.560	15.250	0.010	0.065%	13.02万	0.00亿	0.000%
2026-08-18	15.260	15.320	15.360	15.180	0.000	0.000%	12.31万	0.00亿	0.000%
2026-08-17	15.410	15.320	15.460	15.220	-0.080	-0.519%	13.14万	0.00亿	0.000%
2026-08-14	15.530	15.400	15.590	15.400	-0.120	-0.773%	11.57万	0.00亿	0.000%
2026-08-13	15.830	15.520	15.830	15.520	-0.300	-1.896%	13.69万	0.00亿	0.000%
2026-08-12	15.860	15.820	15.900	15.680	-0.040	-0.252%	12.06万	0.00亿	0.000%
2026-08-11	15.970	15.860	16.120	15.860	-0.120	-0.751%	12.40万	0.00亿	0.000%
2026-08-10	16.020	15.980	16.220	15.940	-0.020	-0.125%	13.54万	0.00亿	0.000%
2026-08-07	16.000	16.000	16.080	15.860	0.000	0.000%	12.93万	0.00亿	0.000%
2026-08-06	16.090	16.000	16.110	15.800	-0.090	-0.559%	15.54万	0.00亿	0.000%
2026-08-05	16.270	16.090	16.280	15.980	-0.090	-0.556%	13.91万	0.00亿	0.000%
2026-08-04	16.680	16.180	16.700	16.160	-0.490	-2.939%	21.03万	0.00亿	0.000%
2026-08-03	16.750	16.670	16.940	16.630	-0.190	-1.127%	18.98万	0.00亿	0.000%
2026-07-31	16.800	16.860	16.900	16.480	-0.060	-0.355%	16.15万	0.00亿	0.000%
2026-07-30	16.570	16.920	16.960	16.460	0.350	2.112%	16.16万	0.00亿	0.000%
2026-07-29	16.310	16.570	16.730	16.270	0.350	2.158%	19.88万	0.00亿	0.000%
2026-07-28	16.120	16.220	16.360	15.910	0.110	0.683%	17.77万	0.00亿	0.000%
2026-07-27	16.350	16.110	16.440	16.090	-0.240	-1.468%	18.84万	0.00亿	0.000%
2026-07-24	16.200	16.350	16.440	16.070	0.150	0.926%	20.82万	0.00亿	0.000%
2026-07-23	16.150	16.200	16.320	16.080	0.000	0.000%	16.84万	0.00亿	0.000%
2026-07-22	16.400	16.200	16.400	15.980	-0.040	-0.246%	16.97万	0.00亿	0.000%
2026-07-21	16.050	16.240	16.680	15.980	0.190	1.184%	38.90万	0.00亿	0.000%
2026-07-20	15.890	16.050	16.270	15.820	0.160	1.007%	23.51万	0.00亿	0.000%
2026-07-17	15.790	15.890	16.140	15.770	0.110	0.697%	24.09万	0.00亿	0.000%
2026-07-16	15.570	15.780	16.050	15.500	0.140	0.895%	21.15万	0.00亿	0.000%
2026-07-15	15.200	15.640	15.710	15.100	0.490	3.234%	25.41万	0.00亿	0.000%
2026-07-14	14.900	15.150	15.150	14.810	0.200	1.338%	13.94万	0.00亿	0.000%
2026-07-13	14.900	14.950	15.010	14.760	-0.010	-0.067%	14.64万	0.00亿	0.000%
2026-07-10	14.800	14.960	15.130	14.620	0.170	1.149%	14.26万	0.00亿	0.000%
2026-07-09	14.990	14.790	15.010	14.690	-0.220	-1.466%	15.02万	0.00亿	0.000%
2026-07-08	15.010	15.010	15.180	14.830	0.000	0.000%	12.55万	0.00亿	0.000%
2026-07-07	15.300	15.010	15.350	15.000	-0.240	-1.574%	13.80万	0.00亿	0.000%
2026-07-06	15.050	15.250	15.330	14.880	0.150	0.993%	18.34万	0.00亿	0.000%
2026-07-03	14.550	15.100	15.120	14.540	0.550	3.780%	20.82万	0.00亿	0.000%
2026-07-02	14.510	14.550	14.750	14.460	0.040	0.276%	18.72万	0.00亿	0.000%
2026-07-01	14.520	14.510	14.620	14.270	-0.010	-0.069%	15.55万	0.00亿	0.000%
2026-06-30	15.000	14.520	15.040	14.460	-0.480	-3.200%	18.74万	0.00亿	0.000%
2026-06-29	14.850	15.000	15.230	14.510	0.130	0.874%	22.72万	0.00亿	0.000%
2026-06-26	15.540	14.870	15.590	14.830	-0.690	-4.434%	21.34万	0.00亿	0.000%
2026-06-25	15.470	15.560	15.840	15.280	0.030	0.193%	20.84万	0.00亿	0.000%
2026-06-24	15.680	15.530	15.680	15.410	-0.090	-0.576%	14.17万	0.00亿	0.000%
2026-06-23	15.640	15.620	15.840	15.480	0.020	0.128%	18.13万	0.00亿	0.000%
2026-06-22	15.190	15.600	15.660	14.910	0.330	2.161%	20.53万	0.00亿	0.000%
2026-06-18	15.170	15.270	15.360	14.960	0.030	0.197%	19.26万	0.00亿	0.000%
2026-06-17	15.480	15.240	15.580	15.140	-0.250	-1.614%	20.35万	0.00亿	0.000%
2026-06-16	16.050	15.490	16.170	15.480	-0.540	-3.369%	23.42万	0.00亿	0.000%
2026-06-15	15.750	16.030	16.050	15.690	0.380	2.428%	20.07万	0.00亿	0.000%
2026-06-12	15.640	15.650	15.900	15.600	0.000	0.000%	22.63万	0.00亿	0.000%
2026-06-11	15.520	15.650	15.710	15.410	0.050	0.321%	17.08万	0.00亿	0.000%
2026-06-10	15.670	15.600	15.730	15.460	-0.120	-0.763%	13.52万	0.00亿	0.000%
2026-06-09	15.560	15.720	15.750	15.500	0.190	1.223%	13.92万	0.00亿	0.000%
2026-06-08	15.750	15.530	15.880	15.410	-0.400	-2.511%	16.36万	0.00亿	0.000%
2026-06-05	15.830	15.930	16.150	15.830	0.100	0.632%	16.16万	0.00亿	0.000%
2026-06-04	16.020	15.830	16.160	15.820	-0.240	-1.493%	19.49万	0.00亿	0.000%
2026-06-03	15.970	16.070	16.090	15.700	0.100	0.626%	20.98万	0.00亿	0.000%
2026-06-02	15.910	15.970	16.100	15.850	-0.010	-0.063%	19.80万	0.00亿	0.000%
2026-06-01	15.730	15.980	16.140	15.660	0.270	1.719%	35.78万	0.00亿	0.000%
2026-05-29	15.650	15.710	15.850	15.560	0.080	0.512%	28.17万	0.00亿	0.000%
2026-05-28	15.810	15.630	15.830	15.510	-0.190	-1.201%	17.16万	0.00亿	0.000%
2026-05-27	15.990	15.820	15.990	15.630	-0.160	-1.001%	20.04万	0.00亿	0.000%
2026-05-26	15.980	15.980	16.300	15.910	0.020	0.125%	41.52万	0.00亿	0.000%
2026-05-25	16.040	15.960	16.130	15.930	-0.080	-0.499%	22.69万	0.00亿	0.000%
2026-05-22	16.120	16.040	16.150	15.880	0.010	0.062%	18.77万	0.00亿	0.000%
2026-05-21	16.320	16.030	16.470	16.020	-0.260	-1.596%	31.86万	0.00亿	0.000%
2026-05-20	16.400	16.290	16.480	16.200	-0.110	-0.671%	16.96万	0.00亿	0.000%
2026-05-19	16.580	16.400	16.670	16.360	-0.160	-0.966%	20.66万	0.00亿	0.000%
2026-05-18	16.610	16.560	16.700	16.340	-0.120	-0.719%	25.26万	0.00亿	0.000%
2026-05-15	16.900	16.680	16.980	16.590	-0.180	-1.068%	22.46万	0.00亿	0.000%
2026-05-14	17.060	16.860	17.070	16.820	-0.180	-1.056%	23.17万	0.00亿	0.000%
2026-05-13	17.120	17.040	17.270	17.020	-0.060	-0.351%	24.19万	0.00亿	0.000%
2026-05-12	17.200	17.100	17.290	17.000	-0.020	-0.117%	25.91万	0.00亿	0.000%
2026-05-11	17.330	17.120	17.370	17.000	-0.200	-1.155%	30.80万	0.00亿	0.000%
2026-05-08	17.300	17.320	17.480	17.250	-0.080	-0.460%	23.89万	0.00亿	0.000%
2026-05-07	17.490	17.400	17.650	17.340	-0.090	-0.515%	28.13万	0.00亿	0.000%
2026-05-06	17.670	17.490	17.710	17.230	-0.170	-0.963%	35.48万	0.00亿	0.000%
2026-04-30	18.190	17.660	18.220	17.550	-0.500	-2.753%	28.57万	0.00亿	0.000%
2026-04-29	18.510	18.160	18.700	18.060	-0.540	-2.888%	40.90万	0.00亿	0.000%
2026-04-28	18.840	18.700	18.990	18.570	-0.180	-0.953%	15.92万	0.00亿	0.000%
2026-04-27	18.990	18.880	19.250	18.870	-0.400	-2.075%	16.99万	0.00亿	0.000%
2026-04-24	19.450	19.280	19.510	19.110	-0.080	-0.413%	11.55万	0.00亿	0.000%
2026-04-23	19.510	19.360	19.640	19.360	-0.200	-1.022%	15.90万	0.00亿	0.000%
2026-04-22	19.380	19.560	19.680	19.290	0.180	0.929%	16.53万	0.00亿	0.000%
2026-04-21	19.270	19.380	19.490	19.230	0.190	0.990%	13.51万	0.00亿	0.000%
2026-04-20	19.340	19.190	19.400	19.090	-0.240	-1.235%	14.88万	0.00亿	0.000%
2026-04-17	19.550	19.430	19.660	19.310	-0.180	-0.918%	11.87万	0.00亿	0.000%
2026-04-16	19.500	19.610	19.760	19.470	0.130	0.667%	21.42万	0.00亿	0.000%
2026-04-15	19.510	19.480	19.540	19.110	-0.060	-0.307%	15.49万	0.00亿	0.000%
2026-04-14	19.550	19.540	19.600	19.420	-0.040	-0.204%	14.18万	0.00亿	0.000%
2026-04-13	19.280	19.580	19.740	19.230	0.000	0.000%	17.74万	0.00亿	0.000%
2026-04-10	19.500	19.470	19.650	19.400	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-09	19.000	19.560	19.560	18.940	0.000	0.000%	24.19万	0.00亿	0.000%
2026-04-08	19.120	19.100	19.220	18.900	0.000	0.000%	23.53万	0.00亿	0.000%
2026-04-07	18.850	18.970	19.160	18.800	0.000	0.000%	22.23万	0.00亿	0.000%
2026-04-03	18.780	18.850	19.100	18.750	0.000	0.000%	18.97万	0.00亿	0.000%
2026-04-02	18.820	18.930	19.060	18.710	0.000	0.000%	28.92万	0.00亿	0.000%
2026-04-01	18.480	18.820	18.890	18.250	0.000	0.000%	46.48万	0.00亿	0.000%