华域汽车(600741)股票信息
| 股票代码 | 600741 |
| 股票名称 | 华域汽车 |
| 最新价/元 | 16.86 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -2.49 |
| 买入/元 | 16.86 |
| 卖出/元 | 16.87 |
| 昨收/元 | 17.29 |
| 今开/元 | 17.29 |
| 最高/元 | 17.39 |
| 最低/元 | 16.70 |
| 成交量/手 | 200157.61 |
| 成交额/万 | 33966.51 |
| 股净值/元 | 7.37 |
| 市净率 | 0.92 |
| 总市值/万 | 5315492.64 |
| 流通值/万 | 5315492.64 |
| 换手率/% | 0.63 |
| 入市日期 | 1996-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
华域汽车(600741)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.29 | 16.86 | -0.43 | -2.49 | 200157.61 | 33966.51 | 0.63 |
| 2024-10-10 | 17.32 | 17.29 | -0.03 | -0.17 | 255308.50 | 44221.21 | 0.81 |
| 2024-10-09 | 18.20 | 17.32 | -1.07 | -5.82 | 332178.81 | 58512.24 | 1.05 |
| 2024-10-08 | 19.70 | 18.39 | 0.46 | 2.57 | 522588.31 | 97483.25 | 1.66 |
| 2024-09-30 | 17.22 | 17.93 | 1.14 | 6.79 | 436416.53 | 76694.46 | 1.38 |
| 2024-09-27 | 16.64 | 16.79 | 0.49 | 3.01 | 111788.11 | 18674.10 | 0.35 |
| 2024-09-26 | 15.79 | 16.30 | 0.46 | 2.90 | 162310.36 | 26004.46 | 0.51 |
| 2024-09-25 | 15.93 | 15.84 | 0.03 | 0.19 | 181113.98 | 29077.62 | 0.57 |
| 2024-09-24 | 15.97 | 15.81 | -0.05 | -0.32 | 204398.69 | 32262.64 | 0.65 |
| 2024-09-23 | 15.99 | 15.86 | -0.11 | -0.69 | 119783.46 | 19065.34 | 0.38 |
| 2024-09-20 | 16.08 | 15.97 | -0.08 | -0.50 | 138243.65 | 22083.02 | 0.44 |
| 2024-09-19 | 16.01 | 16.05 | 0.08 | 0.50 | 136457.15 | 21884.60 | 0.43 |
| 2024-09-18 | 15.49 | 15.97 | 0.38 | 2.44 | 139428.98 | 22057.09 | 0.44 |
| 2024-09-13 | 15.59 | 15.59 | 0.03 | 0.19 | 104886.31 | 16321.86 | 0.33 |
| 2024-09-12 | 15.71 | 15.56 | -0.14 | -0.89 | 126388.55 | 19747.61 | 0.40 |
| 2024-09-11 | 15.58 | 15.70 | 0.07 | 0.45 | 148241.56 | 23377.63 | 0.47 |
| 2024-09-10 | 15.43 | 15.63 | 0.17 | 1.10 | 212518.07 | 32938.85 | 0.67 |
| 2024-09-09 | 15.47 | 15.46 | -0.01 | -0.07 | 169662.65 | 26287.50 | 0.54 |
| 2024-09-06 | 15.42 | 15.47 | 0.01 | 0.07 | 109296.87 | 17001.05 | 0.35 |
| 2024-09-05 | 15.23 | 15.46 | 0.16 | 1.05 | 139046.23 | 21462.56 | 0.44 |
| 2024-09-04 | 15.24 | 15.30 | 0.06 | 0.39 | 139540.73 | 21422.73 | 0.44 |
| 2024-09-03 | 14.84 | 15.24 | 0.39 | 2.63 | 150888.81 | 22868.70 | 0.48 |
| 2024-09-02 | 14.73 | 14.85 | 0.10 | 0.68 | 153714.87 | 22904.48 | 0.49 |
| 2024-08-30 | 14.58 | 14.75 | 0.14 | 0.96 | 166071.74 | 24476.26 | 0.53 |
| 2024-08-29 | 14.20 | 14.61 | 1.01 | 7.43 | 314296.51 | 45706.46 | 1.00 |
| 2024-08-28 | 13.76 | 13.60 | -0.16 | -1.16 | 75724.82 | 10305.88 | 0.24 |
| 2024-08-27 | 13.57 | 13.76 | 0.15 | 1.10 | 82004.79 | 11229.91 | 0.26 |
| 2024-08-26 | 13.59 | 13.61 | 0.02 | 0.15 | 79778.09 | 10794.82 | 0.25 |
| 2024-08-23 | 13.29 | 13.59 | 0.29 | 2.18 | 104880.32 | 14174.86 | 0.33 |
| 2024-08-22 | 13.40 | 13.30 | -0.10 | -0.75 | 129841.74 | 17290.56 | 0.41 |
| 2024-08-21 | 13.62 | 13.40 | -0.26 | -1.90 | 113675.34 | 15322.83 | 0.36 |
| 2024-08-20 | 14.12 | 13.66 | -0.41 | -2.91 | 178479.01 | 24474.45 | 0.57 |
| 2024-08-19 | 14.07 | 14.07 | -0.04 | -0.28 | 107399.68 | 15244.93 | 0.34 |
| 2024-08-16 | 14.43 | 14.11 | -0.34 | -2.35 | 130737.66 | 18576.13 | 0.41 |
| 2024-08-15 | 14.35 | 14.45 | 0.13 | 0.91 | 101764.12 | 14627.44 | 0.32 |
| 2024-08-14 | 14.52 | 14.32 | -0.25 | -1.72 | 92994.41 | 13392.64 | 0.29 |
| 2024-08-13 | 14.82 | 14.57 | -0.15 | -1.02 | 112643.61 | 16419.21 | 0.36 |
| 2024-08-12 | 14.82 | 14.72 | -0.23 | -1.54 | 102148.00 | 15080.57 | 0.32 |
| 2024-08-09 | 14.98 | 14.95 | -0.03 | -0.20 | 60381.52 | 9052.04 | 0.19 |
| 2024-08-08 | 14.90 | 14.98 | 0.03 | 0.20 | 81853.77 | 12231.61 | 0.26 |
| 2024-08-07 | 15.01 | 14.95 | -0.06 | -0.40 | 68503.82 | 10279.74 | 0.22 |
| 2024-08-06 | 15.28 | 15.01 | -0.15 | -0.99 | 116879.00 | 17563.51 | 0.37 |
| 2024-08-05 | 15.21 | 15.16 | -0.14 | -0.92 | 96053.29 | 14696.39 | 0.30 |
| 2024-08-02 | 15.19 | 15.30 | 0.02 | 0.13 | 72931.12 | 11143.95 | 0.23 |
| 2024-08-01 | 15.58 | 15.28 | -0.31 | -1.99 | 142809.44 | 21915.39 | 0.45 |
| 2024-07-31 | 15.08 | 15.59 | 0.48 | 3.18 | 129328.05 | 19984.79 | 0.41 |
| 2024-07-30 | 15.31 | 15.11 | -0.20 | -1.31 | 110673.93 | 16683.19 | 0.35 |
| 2024-07-29 | 15.50 | 15.31 | -0.06 | -0.39 | 73854.11 | 11342.84 | 0.23 |
| 2024-07-26 | 15.49 | 15.37 | -0.11 | -0.71 | 85205.11 | 13140.89 | 0.27 |
| 2024-07-25 | 15.30 | 15.48 | 0.16 | 1.04 | 75396.83 | 11646.98 | 0.24 |
| 2024-07-24 | 15.43 | 15.32 | -0.21 | -1.35 | 89366.53 | 13729.78 | 0.28 |
| 2024-07-23 | 15.68 | 15.53 | -0.15 | -0.96 | 143965.72 | 22538.17 | 0.46 |
| 2024-07-22 | 15.60 | 15.68 | 0.05 | 0.32 | 124193.01 | 19368.85 | 0.39 |
| 2024-07-19 | 15.91 | 15.63 | -0.12 | -0.76 | 124130.01 | 19472.89 | 0.39 |
| 2024-07-18 | 15.69 | 15.75 | 0.06 | 0.38 | 129876.04 | 20450.25 | 0.41 |
| 2024-07-17 | 15.63 | 15.69 | 0.08 | 0.51 | 119115.44 | 18657.60 | 0.38 |
| 2024-07-16 | 15.37 | 15.61 | 0.21 | 1.36 | 131033.62 | 20376.92 | 0.42 |
| 2024-07-15 | 15.37 | 15.40 | 0.06 | 0.39 | 119130.49 | 18360.51 | 0.38 |
| 2024-07-12 | 15.20 | 15.34 | 0.21 | 1.39 | 165191.31 | 25211.52 | 0.52 |
| 2024-07-11 | 15.92 | 15.88 | 0.01 | 0.06 | 159575.63 | 25371.72 | 0.51 |
| 2024-07-10 | 15.64 | 15.87 | 0.14 | 0.89 | 91550.13 | 14513.06 | 0.29 |
| 2024-07-09 | 15.42 | 15.73 | 0.24 | 1.55 | 106282.46 | 16601.02 | 0.34 |
| 2024-07-08 | 15.68 | 15.49 | -0.16 | -1.02 | 98655.65 | 15279.30 | 0.31 |
| 2024-07-05 | 15.60 | 15.65 | 0.03 | 0.19 | 100235.98 | 15550.83 | 0.32 |
| 2024-07-04 | 15.68 | 15.62 | -0.05 | -0.32 | 94306.29 | 14746.27 | 0.30 |
| 2024-07-03 | 15.89 | 15.67 | -0.24 | -1.51 | 151103.96 | 23727.22 | 0.48 |
| 2024-07-02 | 16.07 | 15.91 | -0.17 | -1.06 | 100472.01 | 16043.22 | 0.32 |
| 2024-07-01 | 16.30 | 16.08 | -0.30 | -1.83 | 146332.41 | 23505.29 | 0.46 |
| 2024-06-28 | 16.35 | 16.38 | 0.04 | 0.25 | 131431.25 | 21524.70 | 0.42 |
| 2024-06-27 | 16.40 | 16.34 | -0.07 | -0.43 | 83293.99 | 13596.70 | 0.26 |
| 2024-06-26 | 16.22 | 16.41 | 0.13 | 0.80 | 106405.00 | 17399.57 | 0.34 |
| 2024-06-25 | 16.02 | 16.28 | 0.26 | 1.62 | 150341.79 | 24375.21 | 0.48 |
| 2024-06-24 | 16.06 | 16.02 | -0.16 | -0.99 | 81036.25 | 13037.75 | 0.26 |
| 2024-06-21 | 15.90 | 16.18 | 0.17 | 1.06 | 72268.65 | 11625.05 | 0.23 |
| 2024-06-20 | 16.11 | 16.01 | -0.16 | -0.99 | 87674.61 | 14031.39 | 0.28 |
| 2024-06-19 | 16.29 | 16.17 | -0.11 | -0.68 | 73874.05 | 11979.97 | 0.23 |
| 2024-06-18 | 16.12 | 16.28 | 0.17 | 1.06 | 98158.91 | 15953.02 | 0.31 |
| 2024-06-17 | 16.00 | 16.11 | 0.10 | 0.63 | 109658.87 | 17715.92 | 0.35 |
| 2024-06-14 | 15.65 | 16.01 | 0.40 | 2.56 | 157390.56 | 24989.74 | 0.50 |
| 2024-06-13 | 15.97 | 15.61 | -0.48 | -2.98 | 168389.59 | 26502.43 | 0.53 |
| 2024-06-12 | 15.91 | 16.09 | 0.15 | 0.94 | 103914.09 | 16622.57 | 0.33 |
| 2024-06-11 | 16.10 | 15.94 | -0.22 | -1.36 | 146812.20 | 23325.45 | 0.47 |
| 2024-06-07 | 16.24 | 16.16 | -0.03 | -0.19 | 115858.91 | 18756.06 | 0.37 |
| 2024-06-06 | 16.25 | 16.19 | -0.08 | -0.49 | 103517.21 | 16805.58 | 0.33 |
| 2024-06-05 | 16.36 | 16.27 | -0.07 | -0.43 | 92431.78 | 15098.79 | 0.29 |
| 2024-06-04 | 16.10 | 16.34 | 0.19 | 1.18 | 154255.88 | 25077.33 | 0.49 |
| 2024-06-03 | 16.05 | 16.15 | 0.08 | 0.50 | 128220.00 | 20694.29 | 0.41 |
| 2024-05-31 | 16.16 | 16.07 | -0.07 | -0.43 | 96241.48 | 15538.44 | 0.31 |
| 2024-05-30 | 16.04 | 16.14 | 0.07 | 0.44 | 125492.07 | 20332.65 | 0.40 |
| 2024-05-29 | 15.92 | 16.07 | 0.14 | 0.88 | 92043.58 | 14737.98 | 0.29 |
| 2024-05-28 | 16.08 | 15.93 | -0.18 | -1.12 | 94466.91 | 15108.04 | 0.30 |
| 2024-05-27 | 16.16 | 16.11 | 0.01 | 0.06 | 91712.85 | 14723.82 | 0.29 |
| 2024-05-24 | 16.15 | 16.10 | -0.14 | -0.86 | 83341.72 | 13484.97 | 0.26 |
| 2024-05-23 | 16.45 | 16.24 | -0.22 | -1.34 | 126514.68 | 20603.77 | 0.40 |
| 2024-05-22 | 16.37 | 16.46 | 0.07 | 0.43 | 131056.98 | 21551.36 | 0.42 |
| 2024-05-21 | 16.41 | 16.39 | -0.04 | -0.24 | 129911.87 | 21237.40 | 0.41 |
| 2024-05-20 | 16.50 | 16.43 | -0.12 | -0.73 | 164501.39 | 27132.59 | 0.52 |
| 2024-05-17 | 16.42 | 16.55 | 0.09 | 0.55 | 134863.73 | 22196.28 | 0.43 |
| 2024-05-16 | 16.48 | 16.46 | -0.02 | -0.12 | 115916.35 | 19104.57 | 0.37 |
| 2024-05-15 | 16.67 | 16.48 | -0.22 | -1.32 | 153348.43 | 25337.06 | 0.49 |
日K线
周K线
月K线
