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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.98 | 21.98 | 20.85 | 21.97 | +5.37% | 2.33 | 3.20% |
| 2026-01-16 | 20.78 | 20.98 | 20.21 | 20.85 | +0.14% | 1.68 | 2.40% |
| 2026-01-15 | 21.25 | 21.39 | 20.65 | 20.82 | -2.02% | 1.61 | 2.28% |
| 2026-01-14 | 21.65 | 21.95 | 21.00 | 21.25 | -1.98% | 2.16 | 2.98% |
| 2026-01-13 | 22.29 | 22.35 | 21.61 | 21.68 | -2.69% | 1.93 | 2.59% |
| 2026-01-12 | 22.80 | 23.00 | 22.06 | 22.28 | -2.54% | 2.56 | 3.38% |
| 2026-01-09 | 21.80 | 23.15 | 21.66 | 22.86 | +4.77% | 3.96 | 5.14% |
| 2026-01-08 | 20.82 | 22.06 | 20.52 | 21.82 | +4.35% | 2.91 | 4.00% |
| 2026-01-07 | 20.93 | 21.06 | 20.51 | 20.91 | -0.14% | 1.44 | 2.05% |
| 2026-01-06 | 20.70 | 21.09 | 20.23 | 20.94 | +1.16% | 2.50 | 3.57% |
| 2026-01-05 | 21.16 | 21.66 | 20.61 | 20.70 | -2.17% | 2.33 | 3.25% |
| 2025-12-31 | 21.80 | 21.80 | 20.96 | 21.16 | -1.44% | 1.55 | 2.16% |
| 2025-12-30 | 21.62 | 21.82 | 21.39 | 21.47 | -1.15% | 1.26 | 1.73% |
| 2025-12-29 | 21.61 | 22.50 | 21.44 | 21.72 | +0.32% | 1.98 | 2.68% |
| 2025-12-26 | 21.80 | 22.00 | 21.32 | 21.65 | -1.10% | 1.59 | 2.17% |
| 2025-12-25 | 21.80 | 22.17 | 21.68 | 21.89 | -0.18% | 1.37 | 1.84% |
| 2025-12-24 | 21.40 | 22.11 | 21.14 | 21.93 | +2.43% | 2.88 | 3.93% |
| 2025-12-23 | 22.18 | 22.52 | 21.21 | 21.41 | -4.21% | 4.07 | 5.51% |
| 2025-12-22 | 22.91 | 23.00 | 22.11 | 22.35 | -2.06% | 3.15 | 4.10% |
| 2025-12-19 | 22.08 | 23.88 | 22.08 | 22.82 | +2.79% | 4.26 | 5.45% |