当前位置: 爱股网 > 股票行情 > 华域汽车(600741)股票行情

华域汽车(600741)股票行情

华域汽车(600741)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华域汽车(600741)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	18.19	18.01	-0.13	-0.72%	17.95	18.37	78369	14201.29	0.25%
2026-03-25	17.94	18.14	0.27	1.51%	17.86	18.20	90224	16305.88	0.29%
2026-03-24	17.97	17.87	0.12	0.68%	17.73	18.04	120605	21517.38	0.38%
2026-03-23	18.32	17.75	-0.75	-4.05%	17.62	18.32	166861	29933.48	0.53%
2026-03-20	18.70	18.50	-0.24	-1.28%	18.42	18.83	115351	21511.62	0.37%
2026-03-19	18.71	18.74	-0.06	-0.32%	18.64	19.00	83251	15663.02	0.26%
2026-03-18	18.87	18.80	-0.07	-0.37%	18.57	19.02	104987	19663.31	0.33%
2026-03-17	18.90	18.87	-0.01	-0.05%	18.86	19.22	94312	17970.12	0.30%
2026-03-16	18.94	18.88	-0.08	-0.42%	18.75	19.06	96350	18226.35	0.31%
2026-03-13	18.80	18.96	0.02	0.11%	18.80	19.13	116171	22106.67	0.37%
2026-03-12	18.99	18.94	-0.07	-0.37%	18.81	19.05	87137	16483.45	0.28%
2026-03-11	18.70	19.01	0.31	1.66%	18.61	19.02	99566	18783.67	0.32%
2026-03-10	18.49	18.70	0.33	1.80%	18.44	18.77	117751	21894.35	0.37%
2026-03-09	18.81	18.37	-0.56	-2.96%	18.31	18.81	149055	27564.16	0.47%
2026-03-06	18.45	18.93	0.46	2.49%	18.41	19.12	111581	20954.22	0.35%
2026-03-05	18.66	18.47	-0.08	-0.43%	18.44	18.85	136679	25446.98	0.43%
2026-03-04	19.05	18.55	-0.56	-2.93%	18.41	19.10	146672	27341.32	0.47%
2026-03-03	19.24	19.11	-0.24	-1.24%	19.07	19.41	129792	24961.52	0.41%
2026-03-02	19.18	19.35	0.02	0.10%	19.05	19.46	126740	24505.27	0.40%
2026-02-27	19.47	19.33	-0.20	-1.02%	19.28	19.57	110490	21413.91	0.35%
2026-02-26	19.40	19.53	0.15	0.77%	19.34	19.54	91905	17892.88	0.29%
2026-02-25	19.42	19.38	-0.07	-0.36%	19.31	19.55	117628	22839.36	0.37%
2026-02-24	19.48	19.45	0.40	2.10%	19.20	19.50	113537	22001.00	0.36%
2026-02-13	19.22	19.05	-0.21	-1.09%	19.03	19.24	65990	12614.79	0.21%
2026-02-12	19.40	19.26	-0.05	-0.26%	19.19	19.48	80536	15555.51	0.26%
2026-02-11	19.13	19.31	0.17	0.89%	19.08	19.37	90562	17435.24	0.29%
2026-02-10	19.13	19.14	0.04	0.21%	19.05	19.16	82659	15801.20	0.26%
2026-02-09	19.20	19.10	0.07	0.37%	19.02	19.20	108290	20673.70	0.34%
2026-02-06	19.15	19.03	-0.18	-0.94%	18.94	19.27	124710	23813.23	0.40%
2026-02-05	18.96	19.21	0.25	1.32%	18.96	19.31	139392	26709.96	0.44%
2026-02-04	18.71	18.96	0.20	1.07%	18.54	18.98	135367	25559.54	0.43%
2026-02-03	18.60	18.76	0.39	2.12%	18.41	18.78	155885	29027.67	0.49%
2026-02-02	19.06	18.37	-0.86	-4.47%	18.36	19.07	269035	49995.73	0.85%
2026-01-30	19.05	19.23	0.18	0.94%	18.81	19.23	254383	48484.69	0.81%
2026-01-29	19.39	19.05	-0.25	-1.30%	18.71	19.45	366120	69631.56	1.16%
2026-01-28	19.79	19.30	-0.50	-2.53%	19.25	19.86	293863	57080.33	0.93%
2026-01-27	20.18	19.80	-0.40	-1.98%	19.75	20.28	201886	40356.31	0.64%
2026-01-26	20.54	20.20	-0.34	-1.66%	20.19	20.70	190105	38738.76	0.60%
2026-01-23	20.75	20.54	-0.13	-0.63%	20.41	20.75	149273	30725.57	0.47%
2026-01-22	20.65	20.67	0.02	0.10%	20.56	20.88	134509	27816.65	0.43%
2026-01-21	20.64	20.65	-0.03	-0.15%	20.52	20.85	160784	33205.92	0.51%
2026-01-20	20.39	20.68	0.29	1.42%	20.35	20.70	187353	38603.45	0.59%
2026-01-19	20.25	20.39	0.08	0.39%	20.21	20.45	135989	27657.09	0.43%
2026-01-16	20.13	20.31	0.29	1.45%	20.02	20.42	167629	33923.34	0.53%
2026-01-15	20.00	20.02	0.02	0.10%	19.94	20.18	114413	22934.55	0.36%
2026-01-14	20.15	20.00	-0.11	-0.55%	19.89	20.26	154516	31032.07	0.49%
2026-01-13	20.25	20.11	-0.12	-0.59%	20.03	20.42	127791	25802.21	0.41%
2026-01-12	20.35	20.23	-0.12	-0.59%	20.09	20.40	132471	26735.27	0.42%
2026-01-09	20.43	20.35	-0.07	-0.34%	20.29	20.56	101347	20687.27	0.32%
2026-01-08	20.70	20.42	-0.32	-1.54%	20.26	20.70	132917	27109.97	0.42%
2026-01-07	20.79	20.74	-0.01	-0.05%	20.31	20.82	166648	34343.88	0.53%
2026-01-06	20.16	20.75	0.59	2.93%	20.11	20.78	196509	40268.89	0.62%
2026-01-05	20.09	20.16	0.16	0.80%	19.90	20.16	146992	29494.56	0.47%
2025-12-31	20.18	20.00	-0.08	-0.40%	19.95	20.19	72748	14584.05	0.23%
2025-12-30	19.76	20.08	0.22	1.11%	19.58	20.12	139152	27754.63	0.44%
2025-12-29	19.95	19.86	-0.02	-0.10%	19.75	20.03	82314	16353.38	0.26%
2025-12-26	20.06	19.88	-0.15	-0.75%	19.85	20.20	76372	15247.71	0.24%
2025-12-25	20.06	20.03	-0.05	-0.25%	19.97	20.13	64717	12962.85	0.21%
2025-12-24	20.02	20.08	0.00	0.00%	19.79	20.12	98220	19602.92	0.31%
2025-12-23	20.21	20.08	-0.13	-0.64%	20.00	20.21	76664	15419.63	0.24%
2025-12-22	20.05	20.21	0.27	1.35%	19.96	20.28	143154	28872.26	0.45%
2025-12-19	19.81	19.94	0.08	0.40%	19.77	20.04	82784	16514.77	0.26%
2025-12-18	19.81	19.86	-0.03	-0.15%	19.64	19.89	67506	13371.64	0.21%
2025-12-17	19.61	19.89	0.26	1.32%	19.60	19.94	91987	18194.85	0.29%
2025-12-16	19.91	19.63	-0.26	-1.31%	19.57	19.99	87548	17261.28	0.28%
2025-12-15	19.91	19.89	-0.11	-0.55%	19.51	19.99	142298	28121.40	0.45%
2025-12-12	19.75	20.00	0.26	1.32%	19.43	20.00	275856	54681.14	0.87%
2025-12-11	19.80	19.74	-0.01	-0.05%	19.64	20.00	118733	23468.50	0.38%
2025-12-10	19.54	19.75	0.17	0.87%	19.51	19.78	70709	13910.67	0.22%
2025-12-09	19.75	19.58	-0.17	-0.86%	19.56	19.90	66377	13063.89	0.21%
2025-12-08	20.00	19.75	-0.25	-1.25%	19.65	20.04	90110	17796.70	0.29%
2025-12-05	19.90	20.00	0.05	0.25%	19.77	20.02	83287	16571.30	0.26%
2025-12-04	19.95	19.95	-0.01	-0.05%	19.82	20.07	92363	18439.86	0.29%
2025-12-03	19.68	19.96	0.30	1.53%	19.59	19.99	139732	27804.81	0.44%
2025-12-02	19.57	19.66	0.09	0.46%	19.51	19.77	88774	17437.75	0.28%
2025-12-01	19.45	19.57	0.15	0.77%	19.39	19.63	119031	23230.88	0.38%
2025-11-28	19.30	19.42	0.12	0.62%	19.16	19.43	81867	15823.97	0.26%
2025-11-27	19.41	19.30	-0.10	-0.52%	19.28	19.58	92118	17908.70	0.29%
2025-11-26	19.41	19.40	0.06	0.31%	19.35	19.55	84284	16398.89	0.27%
2025-11-25	19.43	19.34	-0.01	-0.05%	19.29	19.51	111006	21529.23	0.35%

上证大盘股票行情在线 K线走势图

华域汽车(600741)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58