华培动力 sh.603121
18.22
-2.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.31 | 18.90 | 17.30 | 18.22 | -2.62% | 2.44 | 3.94% |
| 2026-05-21 | 19.88 | 20.38 | 18.71 | 18.71 | -10.00% | 3.91 | 6.09% |
| 2026-05-20 | 23.19 | 23.22 | 20.79 | 20.79 | -10.00% | 3.27 | 4.43% |
| 2026-05-19 | 22.74 | 23.33 | 22.40 | 23.10 | +1.36% | 3.31 | 4.29% |
| 2026-05-18 | 20.72 | 22.79 | 20.30 | 22.79 | +9.99% | 2.69 | 3.63% |
| 2026-05-15 | 20.73 | 21.15 | 20.16 | 20.72 | 0.00% | 2.02 | 2.87% |
| 2026-05-14 | 20.78 | 21.35 | 20.48 | 20.72 | -0.29% | 1.28 | 1.82% |
| 2026-05-13 | 20.64 | 21.07 | 20.46 | 20.78 | +1.71% | 1.52 | 2.16% |
| 2026-05-12 | 20.88 | 21.56 | 20.12 | 20.43 | -3.22% | 1.46 | 2.06% |
| 2026-05-11 | 21.88 | 21.88 | 20.58 | 21.11 | -2.04% | 1.92 | 2.70% |
| 2026-05-08 | 21.33 | 22.02 | 21.33 | 21.55 | +0.33% | 1.48 | 2.02% |
| 2026-05-07 | 20.31 | 21.95 | 20.17 | 21.48 | +5.87% | 2.22 | 3.08% |
| 2026-05-06 | 20.09 | 20.32 | 19.91 | 20.29 | +1.00% | 1.17 | 1.72% |
| 2026-04-30 | 20.20 | 20.33 | 19.90 | 20.09 | -0.15% | 0.90 | 1.33% |
| 2026-04-29 | 20.34 | 20.67 | 20.00 | 20.12 | -1.85% | 1.37 | 2.00% |
| 2026-04-28 | 20.82 | 21.12 | 20.35 | 20.50 | -1.91% | 0.91 | 1.31% |
| 2026-04-27 | 21.04 | 21.28 | 20.58 | 20.90 | +0.19% | 1.04 | 1.47% |
| 2026-04-24 | 20.41 | 21.38 | 20.30 | 20.86 | -0.62% | 1.16 | 1.63% |
| 2026-04-23 | 21.05 | 21.32 | 20.89 | 20.99 | -1.46% | 1.05 | 1.48% |
| 2026-04-22 | 21.39 | 21.99 | 21.29 | 21.30 | -0.93% | 1.16 | 1.60% |