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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.75 | 21.81 | 21.27 | 21.50 | -1.87% | 1.26 | 1.74% |
| 2026-04-20 | 22.32 | 22.59 | 21.62 | 21.91 | -2.36% | 2.08 | 2.78% |
| 2026-04-17 | 22.00 | 23.10 | 21.68 | 22.44 | +2.00% | 2.34 | 3.07% |
| 2026-04-16 | 21.57 | 22.04 | 21.08 | 22.00 | +3.53% | 2.03 | 2.78% |
| 2026-04-15 | 21.38 | 21.65 | 21.15 | 21.25 | -0.61% | 1.33 | 1.84% |
| 2026-04-14 | 21.28 | 21.68 | 21.04 | 21.38 | +0.47% | 1.59 | 2.20% |
| 2026-04-13 | 21.04 | 21.54 | 20.70 | 21.28 | +0.61% | 1.94 | 2.71% |
| 2026-04-10 | 21.49 | 22.30 | 21.15 | 21.15 | -1.95% | 4.21 | 5.76% |
| 2026-04-09 | 19.56 | 21.57 | 19.38 | 21.57 | +9.99% | 2.50 | 3.56% |
| 2026-04-08 | 18.99 | 19.70 | 18.74 | 19.61 | +5.15% | 2.38 | 3.63% |
| 2026-04-07 | 18.70 | 19.10 | 17.95 | 18.65 | +0.65% | 2.05 | 3.26% |
| 2026-04-03 | 18.39 | 18.90 | 17.85 | 18.53 | +2.15% | 2.43 | 3.89% |
| 2026-04-02 | 18.35 | 18.38 | 17.72 | 18.14 | +0.44% | 2.71 | 4.44% |
| 2026-04-01 | 16.76 | 18.06 | 16.71 | 18.06 | +9.99% | 1.60 | 2.72% |
| 2026-03-31 | 16.60 | 16.83 | 16.37 | 16.42 | -1.68% | 0.90 | 1.60% |
| 2026-03-30 | 16.74 | 17.08 | 16.29 | 16.70 | -0.95% | 1.22 | 2.17% |
| 2026-03-27 | 16.50 | 16.99 | 16.41 | 16.86 | +1.26% | 0.95 | 1.67% |
| 2026-03-26 | 16.64 | 17.13 | 16.48 | 16.65 | 0.00% | 1.36 | 2.39% |
| 2026-03-25 | 16.96 | 17.06 | 16.26 | 16.65 | -0.12% | 1.70 | 3.01% |
| 2026-03-24 | 16.72 | 16.81 | 16.26 | 16.67 | +1.71% | 1.08 | 1.93% |