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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.10 | 25.18 | 23.53 | 23.65 | -5.70% | 4.38 | 5.40% |
| 2025-07-21 | 23.92 | 25.17 | 23.70 | 25.08 | +5.42% | 4.67 | 5.60% |
| 2025-07-18 | 23.18 | 23.90 | 23.18 | 23.79 | +2.19% | 2.91 | 3.64% |
| 2025-07-17 | 21.95 | 23.58 | 21.60 | 23.28 | +6.50% | 3.92 | 5.04% |
| 2025-07-16 | 22.28 | 22.28 | 21.83 | 21.86 | -1.31% | 1.26 | 1.69% |
| 2025-07-15 | 21.95 | 22.46 | 21.41 | 22.15 | +0.77% | 1.64 | 2.21% |
| 2025-07-14 | 22.40 | 22.61 | 21.70 | 21.98 | -2.74% | 2.03 | 2.72% |
| 2025-07-11 | 22.80 | 22.98 | 22.42 | 22.60 | -0.53% | 1.70 | 2.22% |
| 2025-07-10 | 23.49 | 23.49 | 22.61 | 22.72 | -3.24% | 2.22 | 2.87% |
| 2025-07-09 | 23.70 | 24.00 | 23.40 | 23.48 | +0.26% | 2.73 | 3.41% |
| 2025-07-08 | 23.12 | 23.45 | 22.48 | 23.42 | +1.25% | 2.57 | 3.30% |
| 2025-07-07 | 23.18 | 23.31 | 23.10 | 23.13 | -0.13% | 0.86 | 1.10% |
| 2025-07-04 | 23.08 | 23.49 | 22.80 | 23.16 | +0.30% | 1.55 | 1.97% |
| 2025-07-03 | 23.31 | 23.58 | 23.00 | 23.09 | -1.66% | 1.55 | 1.97% |
| 2025-07-02 | 23.10 | 24.11 | 22.98 | 23.48 | +1.29% | 1.91 | 2.41% |
| 2025-07-01 | 23.40 | 23.48 | 23.01 | 23.18 | -0.39% | 1.54 | 1.97% |
| 2025-06-30 | 23.71 | 23.79 | 23.21 | 23.27 | -1.81% | 1.93 | 2.43% |
| 2025-06-27 | 22.86 | 24.17 | 22.86 | 23.70 | +3.67% | 2.84 | 3.55% |
| 2025-06-26 | 24.15 | 24.15 | 22.86 | 22.86 | -5.53% | 3.13 | 3.92% |
| 2025-06-25 | 24.21 | 24.29 | 23.80 | 24.20 | +0.45% | 2.47 | 3.00% |