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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.65 | 15.89 | 15.13 | 15.17 | -2.76% | 0.75 | 1.44% |
| 2025-11-19 | 16.20 | 16.20 | 15.60 | 15.60 | -3.76% | 0.96 | 1.79% |
| 2025-11-18 | 15.60 | 16.36 | 15.40 | 16.21 | +3.91% | 1.61 | 2.97% |
| 2025-11-17 | 15.63 | 15.66 | 15.35 | 15.60 | -0.32% | 0.44 | 0.84% |
| 2025-11-14 | 15.50 | 15.79 | 15.48 | 15.65 | +0.45% | 0.50 | 0.94% |
| 2025-11-13 | 15.70 | 15.70 | 15.22 | 15.58 | -0.57% | 0.62 | 1.18% |
| 2025-11-12 | 16.03 | 16.03 | 15.47 | 15.67 | -2.25% | 0.81 | 1.52% |
| 2025-11-11 | 15.98 | 16.07 | 15.88 | 16.03 | +0.31% | 0.54 | 0.99% |
| 2025-11-10 | 16.00 | 16.15 | 15.91 | 15.98 | -0.12% | 0.52 | 0.96% |
| 2025-11-07 | 16.07 | 16.18 | 15.98 | 16.00 | -1.23% | 0.64 | 1.17% |
| 2025-11-06 | 16.03 | 16.51 | 16.03 | 16.20 | +0.75% | 0.76 | 1.37% |
| 2025-11-05 | 15.92 | 16.18 | 15.85 | 16.08 | -0.19% | 0.43 | 0.79% |
| 2025-11-04 | 16.37 | 16.52 | 16.03 | 16.11 | -1.95% | 0.73 | 1.34% |
| 2025-11-03 | 16.93 | 16.95 | 16.30 | 16.43 | -2.49% | 0.90 | 1.61% |
| 2025-10-31 | 16.58 | 16.96 | 16.45 | 16.85 | +1.57% | 1.15 | 2.02% |
| 2025-10-30 | 16.19 | 17.00 | 16.06 | 16.59 | +2.41% | 1.77 | 3.16% |
| 2025-10-29 | 15.99 | 16.34 | 15.98 | 16.20 | +0.56% | 0.66 | 1.20% |
| 2025-10-28 | 16.06 | 16.44 | 15.90 | 16.11 | +0.37% | 0.82 | 1.51% |
| 2025-10-27 | 15.88 | 16.15 | 15.88 | 16.05 | +1.07% | 0.61 | 1.12% |
| 2025-10-24 | 16.00 | 16.10 | 15.82 | 15.88 | -0.75% | 0.71 | 1.31% |