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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.65 | 24.38 | 23.65 | 24.09 | +1.89% | 2.84 | 3.44% |
| 2025-06-23 | 23.18 | 23.82 | 22.89 | 23.64 | +2.01% | 2.62 | 3.28% |
| 2025-06-20 | 22.26 | 23.24 | 21.61 | 23.18 | +3.36% | 3.10 | 4.03% |
| 2025-06-19 | 21.88 | 22.70 | 21.51 | 22.42 | +2.77% | 2.75 | 3.60% |
| 2025-06-18 | 21.41 | 21.82 | 20.92 | 21.82 | +1.95% | 1.63 | 2.23% |
| 2025-06-17 | 21.51 | 21.61 | 21.02 | 21.40 | 0.00% | 1.28 | 1.76% |
| 2025-06-16 | 21.80 | 22.03 | 21.15 | 21.40 | -1.86% | 1.71 | 2.32% |
| 2025-06-13 | 22.92 | 22.92 | 21.81 | 21.81 | -4.56% | 1.79 | 2.37% |
| 2025-06-12 | 23.39 | 23.39 | 22.78 | 22.85 | -2.12% | 1.48 | 1.89% |
| 2025-06-11 | 23.38 | 23.49 | 23.10 | 23.35 | +0.64% | 1.77 | 2.23% |
| 2025-06-10 | 23.59 | 23.59 | 22.84 | 23.20 | -1.93% | 2.36 | 2.98% |
| 2025-06-09 | 23.40 | 24.29 | 23.30 | 23.65 | -1.41% | 4.36 | 5.39% |
| 2025-06-06 | 22.45 | 24.05 | 22.39 | 23.99 | +8.04% | 5.80 | 7.31% |
| 2025-06-05 | 22.11 | 22.40 | 21.69 | 22.21 | +0.45% | 2.22 | 2.93% |
| 2025-06-04 | 22.76 | 23.00 | 21.62 | 22.11 | -2.87% | 3.36 | 4.43% |
| 2025-06-03 | 22.85 | 23.44 | 22.60 | 22.76 | -1.37% | 2.27 | 2.89% |
| 2025-05-30 | 22.68 | 23.22 | 21.44 | 23.08 | +2.87% | 4.11 | 5.40% |
| 2025-05-29 | 23.34 | 23.40 | 22.41 | 22.43 | -3.70% | 2.98 | 3.81% |
| 2025-05-28 | 23.60 | 23.60 | 23.17 | 23.30 | -1.80% | 1.28 | 1.61% |
| 2025-05-27 | 23.68 | 23.97 | 23.49 | 23.72 | -0.83% | 1.78 | 2.19% |