华培动力(603121)股票行情 华培动力股票行情 603121股票行情_爱股网
华培动力(603121)股票行情
华培动力(603121)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 15.88 | 16.05 | 0.17 | 1.07% | 15.88 | 16.15 | 37986 | 6092.02 | 1.12% |
| 2025-10-24 | 16.00 | 15.88 | -0.12 | -0.75% | 15.82 | 16.10 | 44425 | 7084.30 | 1.31% |
| 2025-10-23 | 16.19 | 16.00 | -0.28 | -1.72% | 15.81 | 16.19 | 49766 | 7936.53 | 1.47% |
| 2025-10-22 | 16.16 | 16.28 | 0.08 | 0.49% | 16.02 | 16.38 | 46050 | 7473.31 | 1.36% |
| 2025-10-21 | 16.21 | 16.20 | -0.05 | -0.31% | 15.97 | 16.33 | 43546 | 7019.08 | 1.29% |
| 2025-10-20 | 15.95 | 16.25 | 0.39 | 2.46% | 15.93 | 16.35 | 48316 | 7828.20 | 1.43% |
| 2025-10-17 | 16.30 | 15.86 | -0.43 | -2.64% | 15.73 | 16.30 | 60243 | 9601.01 | 1.78% |
| 2025-10-16 | 16.45 | 16.29 | -0.15 | -0.91% | 16.25 | 16.57 | 46996 | 7692.91 | 1.39% |
| 2025-10-15 | 16.30 | 16.44 | 0.25 | 1.54% | 16.15 | 16.49 | 57095 | 9333.71 | 1.69% |
| 2025-10-14 | 16.76 | 16.19 | -0.59 | -3.52% | 16.15 | 17.02 | 88911 | 14617.55 | 2.63% |
| 2025-10-13 | 16.45 | 16.78 | -0.55 | -3.17% | 16.20 | 16.91 | 91602 | 15252.98 | 2.71% |
| 2025-10-10 | 17.50 | 17.33 | -0.27 | -1.53% | 17.22 | 18.14 | 76291 | 13393.06 | 2.25% |
| 2025-10-09 | 18.26 | 17.60 | -0.71 | -3.88% | 17.39 | 18.26 | 121784 | 21497.80 | 3.60% |
| 2025-09-30 | 18.34 | 18.31 | -0.07 | -0.38% | 18.21 | 18.51 | 63495 | 11663.35 | 1.88% |
| 2025-09-29 | 18.46 | 18.38 | -0.49 | -2.60% | 18.20 | 18.77 | 92121 | 16968.92 | 2.72% |
| 2025-09-26 | 18.55 | 18.87 | 0.22 | 1.18% | 18.39 | 19.80 | 140931 | 27042.04 | 4.16% |
| 2025-09-25 | 19.08 | 18.65 | -0.40 | -2.10% | 18.52 | 19.36 | 120767 | 22718.05 | 3.57% |
| 2025-09-24 | 19.34 | 19.05 | -0.30 | -1.55% | 18.92 | 19.44 | 105338 | 20158.34 | 3.11% |
| 2025-09-23 | 19.00 | 19.35 | 0.23 | 1.20% | 18.66 | 19.55 | 182953 | 34957.60 | 5.40% |
| 2025-09-22 | 17.89 | 19.12 | 1.13 | 6.28% | 17.89 | 19.35 | 185675 | 34984.88 | 5.48% |
| 2025-09-19 | 18.63 | 17.99 | -0.67 | -3.59% | 17.95 | 18.65 | 92046 | 16735.81 | 2.72% |
| 2025-09-18 | 18.55 | 18.66 | 0.29 | 1.58% | 18.35 | 19.20 | 176493 | 33068.88 | 5.21% |
| 2025-09-17 | 18.45 | 18.37 | -0.13 | -0.70% | 18.18 | 18.80 | 122957 | 22616.19 | 3.63% |
| 2025-09-16 | 17.42 | 18.50 | 1.20 | 6.94% | 17.17 | 18.67 | 199182 | 35827.48 | 5.88% |
| 2025-09-15 | 17.21 | 17.30 | 0.03 | 0.17% | 17.11 | 17.54 | 61419 | 10657.24 | 1.81% |
| 2025-09-12 | 17.56 | 17.27 | -0.26 | -1.48% | 17.25 | 17.66 | 72708 | 12637.25 | 2.15% |
| 2025-09-11 | 17.50 | 17.53 | -0.18 | -1.02% | 17.25 | 17.58 | 98778 | 17216.60 | 2.92% |
| 2025-09-10 | 18.45 | 17.71 | -0.70 | -3.80% | 17.71 | 18.45 | 120616 | 21569.13 | 3.56% |
| 2025-09-09 | 18.31 | 18.41 | 0.10 | 0.55% | 17.90 | 18.65 | 142019 | 26032.58 | 4.20% |
| 2025-09-08 | 17.63 | 18.31 | 0.70 | 3.98% | 17.62 | 18.61 | 184136 | 33664.71 | 5.44% |
| 2025-09-05 | 16.90 | 17.61 | 0.75 | 4.45% | 16.67 | 17.79 | 165423 | 28779.42 | 4.89% |
| 2025-09-04 | 16.53 | 16.86 | 0.33 | 2.00% | 16.51 | 17.36 | 160171 | 27277.02 | 4.73% |
| 2025-09-03 | 16.91 | 16.53 | -0.38 | -2.25% | 16.46 | 17.08 | 71553 | 11935.56 | 2.11% |
| 2025-09-02 | 17.26 | 16.91 | -0.27 | -1.57% | 16.58 | 17.30 | 91461 | 15417.72 | 2.70% |
| 2025-09-01 | 16.90 | 17.18 | 0.26 | 1.54% | 16.90 | 17.30 | 88399 | 15177.92 | 2.61% |
| 2025-08-29 | 17.20 | 16.92 | -0.31 | -1.80% | 16.89 | 17.21 | 103642 | 17644.63 | 3.06% |
| 2025-08-28 | 17.35 | 17.23 | -0.18 | -1.03% | 16.54 | 17.47 | 166522 | 28303.47 | 4.92% |
| 2025-08-27 | 18.18 | 17.41 | -0.71 | -3.92% | 17.41 | 18.25 | 152771 | 27237.61 | 4.51% |
| 2025-08-26 | 18.25 | 18.12 | -0.19 | -1.04% | 18.07 | 18.31 | 108248 | 19632.29 | 3.20% |
| 2025-08-25 | 18.51 | 18.31 | -0.18 | -0.97% | 18.18 | 18.63 | 126141 | 23193.37 | 3.73% |
| 2025-08-22 | 19.07 | 18.49 | -0.58 | -3.04% | 18.28 | 19.08 | 150687 | 28007.75 | 4.45% |
| 2025-08-21 | 18.87 | 19.07 | 0.15 | 0.79% | 18.78 | 19.35 | 121779 | 23188.57 | 3.60% |
| 2025-08-20 | 18.66 | 18.92 | 0.10 | 0.53% | 18.51 | 19.04 | 107327 | 20198.95 | 3.17% |
| 2025-08-19 | 18.70 | 18.82 | 0.00 | 0.00% | 18.25 | 18.94 | 112267 | 20836.04 | 3.32% |
| 2025-08-18 | 18.27 | 18.82 | 0.56 | 3.07% | 18.27 | 19.12 | 154062 | 28998.04 | 4.55% |
| 2025-08-15 | 18.32 | 18.26 | -0.34 | -1.83% | 18.03 | 18.60 | 145776 | 26578.74 | 4.31% |
| 2025-08-14 | 19.03 | 18.60 | -0.44 | -2.31% | 18.50 | 19.11 | 115314 | 21626.13 | 3.41% |
| 2025-08-13 | 19.11 | 19.04 | -0.26 | -1.35% | 19.00 | 19.34 | 95794 | 18277.15 | 2.83% |
| 2025-08-12 | 19.79 | 19.30 | -0.68 | -3.40% | 19.30 | 19.98 | 142650 | 27924.10 | 4.21% |
| 2025-08-11 | 19.10 | 19.98 | 0.79 | 4.12% | 18.52 | 20.10 | 205424 | 39097.51 | 6.07% |
| 2025-08-08 | 19.50 | 19.19 | -0.66 | -3.32% | 18.27 | 19.79 | 159505 | 30495.88 | 4.71% |
| 2025-08-07 | 21.90 | 19.85 | -2.20 | -9.98% | 19.85 | 21.92 | 254418 | 52648.05 | 7.52% |
| 2025-08-06 | 21.61 | 22.05 | 0.30 | 1.38% | 21.30 | 22.19 | 102520 | 22383.70 | 3.03% |
| 2025-08-05 | 22.30 | 21.75 | -0.33 | -1.49% | 21.63 | 22.30 | 72826 | 15870.74 | 2.15% |
| 2025-08-04 | 22.50 | 22.08 | -0.46 | -2.04% | 21.80 | 22.50 | 85869 | 18894.89 | 2.54% |
| 2025-08-01 | 22.20 | 22.54 | 0.54 | 2.45% | 21.88 | 22.65 | 87996 | 19643.05 | 2.60% |
| 2025-07-31 | 22.15 | 22.00 | -0.10 | -0.45% | 21.86 | 22.43 | 65133 | 14394.28 | 1.92% |
| 2025-07-30 | 22.11 | 22.10 | -0.23 | -1.03% | 21.90 | 22.29 | 64061 | 14119.96 | 1.89% |
| 2025-07-29 | 22.66 | 22.33 | -0.10 | -0.45% | 21.93 | 22.66 | 81359 | 18051.61 | 2.40% |
| 2025-07-28 | 22.85 | 22.43 | -0.38 | -1.67% | 22.40 | 22.90 | 71348 | 16134.33 | 2.11% |
| 2025-07-25 | 23.02 | 22.81 | -0.22 | -0.96% | 22.37 | 23.02 | 75552 | 17048.47 | 2.23% |
| 2025-07-24 | 23.09 | 23.03 | 0.05 | 0.22% | 22.50 | 23.60 | 102424 | 23470.36 | 3.03% |
| 2025-07-23 | 23.64 | 22.98 | -0.67 | -2.83% | 22.81 | 23.75 | 112971 | 26183.60 | 3.34% |
| 2025-07-22 | 25.10 | 23.65 | -1.43 | -5.70% | 23.53 | 25.18 | 182840 | 43759.98 | 5.40% |
| 2025-07-21 | 23.92 | 25.08 | 1.29 | 5.42% | 23.70 | 25.17 | 189549 | 46658.50 | 5.60% |
| 2025-07-18 | 23.18 | 23.79 | 0.51 | 2.19% | 23.18 | 23.90 | 123132 | 29074.06 | 3.64% |
| 2025-07-17 | 21.95 | 23.28 | 1.42 | 6.50% | 21.60 | 23.58 | 170542 | 39164.55 | 5.04% |
| 2025-07-16 | 22.28 | 21.86 | -0.29 | -1.31% | 21.83 | 22.28 | 57195 | 12605.71 | 1.69% |
| 2025-07-15 | 21.95 | 22.15 | 0.17 | 0.77% | 21.41 | 22.46 | 74786 | 16417.31 | 2.21% |
| 2025-07-14 | 22.40 | 21.98 | -0.62 | -2.74% | 21.70 | 22.61 | 92121 | 20301.56 | 2.72% |
| 2025-07-11 | 22.80 | 22.60 | -0.12 | -0.53% | 22.42 | 22.98 | 75099 | 16984.57 | 2.22% |
| 2025-07-10 | 23.49 | 22.72 | -0.76 | -3.24% | 22.61 | 23.49 | 97067 | 22215.49 | 2.87% |
| 2025-07-09 | 23.70 | 23.48 | 0.06 | 0.26% | 23.40 | 24.00 | 115376 | 27312.30 | 3.41% |
| 2025-07-08 | 23.12 | 23.42 | 0.29 | 1.25% | 22.48 | 23.45 | 111777 | 25734.01 | 3.30% |
| 2025-07-07 | 23.18 | 23.13 | -0.03 | -0.13% | 23.10 | 23.31 | 37213 | 8629.05 | 1.10% |
| 2025-07-04 | 23.08 | 23.16 | 0.07 | 0.30% | 22.80 | 23.49 | 66587 | 15466.59 | 1.97% |
| 2025-07-03 | 23.31 | 23.09 | -0.39 | -1.66% | 23.00 | 23.58 | 66792 | 15524.61 | 1.97% |
| 2025-07-02 | 23.10 | 23.48 | 0.30 | 1.29% | 22.98 | 24.11 | 81648 | 19107.15 | 2.41% |
| 2025-07-01 | 23.40 | 23.18 | -0.09 | -0.39% | 23.01 | 23.48 | 66686 | 15435.21 | 1.97% |
| 2025-06-30 | 23.71 | 23.27 | -0.43 | -1.81% | 23.21 | 23.79 | 82315 | 19320.65 | 2.43% |
上证大盘股票行情在线 K线走势图
华培动力(603121)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
