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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.19 | 16.19 | 15.81 | 16.00 | -1.72% | 0.79 | 1.47% |
| 2025-10-22 | 16.16 | 16.38 | 16.02 | 16.28 | +0.49% | 0.75 | 1.36% |
| 2025-10-21 | 16.21 | 16.33 | 15.97 | 16.20 | -0.31% | 0.70 | 1.29% |
| 2025-10-20 | 15.95 | 16.35 | 15.93 | 16.25 | +2.46% | 0.78 | 1.43% |
| 2025-10-17 | 16.30 | 16.30 | 15.73 | 15.86 | -2.64% | 0.96 | 1.78% |
| 2025-10-16 | 16.45 | 16.57 | 16.25 | 16.29 | -0.91% | 0.77 | 1.39% |
| 2025-10-15 | 16.30 | 16.49 | 16.15 | 16.44 | +1.54% | 0.93 | 1.69% |
| 2025-10-14 | 16.76 | 17.02 | 16.15 | 16.19 | -3.52% | 1.46 | 2.63% |
| 2025-10-13 | 16.45 | 16.91 | 16.20 | 16.78 | -3.17% | 1.53 | 2.71% |
| 2025-10-10 | 17.50 | 18.14 | 17.22 | 17.33 | -1.53% | 1.34 | 2.25% |
| 2025-10-09 | 18.26 | 18.26 | 17.39 | 17.60 | -3.88% | 2.15 | 3.60% |
| 2025-09-30 | 18.34 | 18.51 | 18.21 | 18.31 | -0.38% | 1.17 | 1.88% |
| 2025-09-29 | 18.46 | 18.77 | 18.20 | 18.38 | -2.60% | 1.70 | 2.72% |
| 2025-09-26 | 18.55 | 19.80 | 18.39 | 18.87 | +1.18% | 2.70 | 4.16% |
| 2025-09-25 | 19.08 | 19.36 | 18.52 | 18.65 | -2.10% | 2.27 | 3.57% |
| 2025-09-24 | 19.34 | 19.44 | 18.92 | 19.05 | -1.55% | 2.02 | 3.11% |
| 2025-09-23 | 19.00 | 19.55 | 18.66 | 19.35 | +1.20% | 3.50 | 5.40% |
| 2025-09-22 | 17.89 | 19.35 | 17.89 | 19.12 | +6.28% | 3.50 | 5.48% |
| 2025-09-19 | 18.63 | 18.65 | 17.95 | 17.99 | -3.59% | 1.67 | 2.72% |
| 2025-09-18 | 18.55 | 19.20 | 18.35 | 18.66 | +1.58% | 3.31 | 5.21% |