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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.45 | 18.80 | 18.18 | 18.37 | -0.70% | 2.26 | 3.63% |
| 2025-09-16 | 17.42 | 18.67 | 17.17 | 18.50 | +6.94% | 3.58 | 5.88% |
| 2025-09-15 | 17.21 | 17.54 | 17.11 | 17.30 | +0.17% | 1.07 | 1.81% |
| 2025-09-12 | 17.56 | 17.66 | 17.25 | 17.27 | -1.48% | 1.26 | 2.15% |
| 2025-09-11 | 17.50 | 17.58 | 17.25 | 17.53 | -1.02% | 1.72 | 2.92% |
| 2025-09-10 | 18.45 | 18.45 | 17.71 | 17.71 | -3.80% | 2.16 | 3.56% |
| 2025-09-09 | 18.31 | 18.65 | 17.90 | 18.41 | +0.55% | 2.60 | 4.20% |
| 2025-09-08 | 17.63 | 18.61 | 17.62 | 18.31 | +3.98% | 3.37 | 5.44% |
| 2025-09-05 | 16.90 | 17.79 | 16.67 | 17.61 | +4.45% | 2.88 | 4.89% |
| 2025-09-04 | 16.53 | 17.36 | 16.51 | 16.86 | +2.00% | 2.73 | 4.73% |
| 2025-09-03 | 16.91 | 17.08 | 16.46 | 16.53 | -2.25% | 1.19 | 2.11% |
| 2025-09-02 | 17.26 | 17.30 | 16.58 | 16.91 | -1.57% | 1.54 | 2.70% |
| 2025-09-01 | 16.90 | 17.30 | 16.90 | 17.18 | +1.54% | 1.52 | 2.61% |
| 2025-08-29 | 17.20 | 17.21 | 16.89 | 16.92 | -1.80% | 1.76 | 3.06% |
| 2025-08-28 | 17.35 | 17.47 | 16.54 | 17.23 | -1.03% | 2.83 | 4.92% |
| 2025-08-27 | 18.18 | 18.25 | 17.41 | 17.41 | -3.92% | 2.72 | 4.51% |
| 2025-08-26 | 18.25 | 18.31 | 18.07 | 18.12 | -1.04% | 1.96 | 3.20% |
| 2025-08-25 | 18.51 | 18.63 | 18.18 | 18.31 | -0.97% | 2.32 | 3.73% |
| 2025-08-22 | 19.07 | 19.08 | 18.28 | 18.49 | -3.04% | 2.80 | 4.45% |
| 2025-08-21 | 18.87 | 19.35 | 18.78 | 19.07 | +0.79% | 2.32 | 3.60% |