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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.77 | 22.59 | 21.66 | 22.20 | +1.79% | 3.57 | 4.76% |
| 2025-12-17 | 21.40 | 22.00 | 19.67 | 21.81 | +0.32% | 6.78 | 9.55% |
| 2025-12-16 | 21.26 | 21.88 | 20.93 | 21.74 | +2.26% | 3.18 | 4.38% |
| 2025-12-15 | 21.11 | 21.99 | 21.08 | 21.26 | +0.47% | 3.25 | 4.48% |
| 2025-12-12 | 21.01 | 21.61 | 20.85 | 21.16 | -0.14% | 4.16 | 5.79% |
| 2025-12-11 | 20.08 | 21.89 | 20.08 | 21.19 | +6.16% | 5.58 | 7.84% |
| 2025-12-10 | 19.02 | 20.29 | 18.65 | 19.96 | +5.00% | 4.31 | 6.53% |
| 2025-12-09 | 18.25 | 19.06 | 18.10 | 19.01 | +3.43% | 3.78 | 5.96% |
| 2025-12-08 | 18.00 | 18.55 | 17.87 | 18.38 | +2.11% | 2.51 | 4.06% |
| 2025-12-05 | 18.12 | 18.15 | 17.39 | 18.00 | +0.17% | 1.98 | 3.29% |
| 2025-12-04 | 18.32 | 18.48 | 17.77 | 17.97 | +0.06% | 3.07 | 4.99% |
| 2025-12-03 | 18.13 | 18.58 | 17.68 | 17.96 | -0.94% | 2.99 | 4.88% |
| 2025-12-02 | 18.00 | 18.38 | 17.60 | 18.13 | +3.07% | 4.65 | 7.60% |
| 2025-12-01 | 16.00 | 17.59 | 15.99 | 17.59 | +10.01% | 3.77 | 6.52% |
| 2025-11-28 | 15.13 | 16.08 | 15.03 | 15.99 | +5.68% | 1.60 | 3.03% |
| 2025-11-27 | 15.02 | 15.28 | 14.96 | 15.13 | +1.14% | 0.37 | 0.73% |
| 2025-11-26 | 15.07 | 15.23 | 14.96 | 14.96 | -0.86% | 0.36 | 0.70% |
| 2025-11-25 | 14.86 | 15.24 | 14.86 | 15.09 | +1.55% | 0.53 | 1.04% |
| 2025-11-24 | 14.84 | 14.98 | 14.63 | 14.86 | +0.34% | 0.47 | 0.94% |
| 2025-11-21 | 15.00 | 15.17 | 14.63 | 14.81 | -2.37% | 0.82 | 1.62% |