华培动力 sh.603121
18.31
+0.49%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.66 | 19.04 | 18.51 | 18.92 | +0.53% | 2.02 | 3.17% |
| 2025-08-19 | 18.70 | 18.94 | 18.25 | 18.82 | 0.00% | 2.08 | 3.32% |
| 2025-08-18 | 18.27 | 19.12 | 18.27 | 18.82 | +3.07% | 2.90 | 4.55% |
| 2025-08-15 | 18.32 | 18.60 | 18.03 | 18.26 | -1.83% | 2.66 | 4.31% |
| 2025-08-14 | 19.03 | 19.11 | 18.50 | 18.60 | -2.31% | 2.16 | 3.41% |
| 2025-08-13 | 19.11 | 19.34 | 19.00 | 19.04 | -1.35% | 1.83 | 2.83% |
| 2025-08-12 | 19.79 | 19.98 | 19.30 | 19.30 | -3.40% | 2.79 | 4.21% |
| 2025-08-11 | 19.10 | 20.10 | 18.52 | 19.98 | +4.12% | 3.91 | 6.07% |
| 2025-08-08 | 19.50 | 19.79 | 18.27 | 19.19 | -3.32% | 3.05 | 4.71% |
| 2025-08-07 | 21.90 | 21.92 | 19.85 | 19.85 | -9.98% | 5.26 | 7.52% |
| 2025-08-06 | 21.61 | 22.19 | 21.30 | 22.05 | +1.38% | 2.24 | 3.03% |
| 2025-08-05 | 22.30 | 22.30 | 21.63 | 21.75 | -1.49% | 1.59 | 2.15% |
| 2025-08-04 | 22.50 | 22.50 | 21.80 | 22.08 | -2.04% | 1.89 | 2.54% |
| 2025-08-01 | 22.20 | 22.65 | 21.88 | 22.54 | +2.45% | 1.96 | 2.60% |
| 2025-07-31 | 22.15 | 22.43 | 21.86 | 22.00 | -0.45% | 1.44 | 1.92% |
| 2025-07-30 | 22.11 | 22.29 | 21.90 | 22.10 | -1.03% | 1.41 | 1.89% |
| 2025-07-29 | 22.66 | 22.66 | 21.93 | 22.33 | -0.45% | 1.81 | 2.40% |
| 2025-07-28 | 22.85 | 22.90 | 22.40 | 22.43 | -1.67% | 1.61 | 2.11% |
| 2025-07-25 | 23.02 | 23.02 | 22.37 | 22.81 | -0.96% | 1.70 | 2.23% |
| 2025-07-24 | 23.09 | 23.60 | 22.50 | 23.03 | +0.22% | 2.35 | 3.03% |