华培动力 (603121) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	13.51	13.52	0.05	0.37%	13.35	13.76	98244	13378	2.90%
2026-08-31	13.60	13.47	-0.37	-2.67%	13.30	13.73	130983	17691	3.87%
2026-08-28	13.83	13.84	-0.08	-0.57%	13.76	14.22	158244	22165	4.67%
2026-08-27	14.07	13.92	0.09	0.65%	13.47	14.77	308093	42965	9.10%
2026-08-26	12.62	13.83	1.26	10.02%	12.60	13.83	112152	15164	3.31%
2026-08-25	12.21	12.57	0.33	2.70%	12.07	12.63	34497	4271	1.02%
2026-08-24	12.32	12.24	-0.09	-0.73%	12.04	12.40	33349	4058	0.99%
2026-08-21	12.20	12.33	0.15	1.23%	12.03	12.46	36198	4445	1.07%
2026-08-20	12.20	12.18	0.11	0.91%	12.07	12.39	34089	4164	1.01%
2026-08-19	12.70	12.07	-0.66	-5.18%	12.02	12.70	46716	5690	1.38%
2026-08-18	12.71	12.73	0.00	0.00%	12.58	12.75	29577	3750	0.87%
2026-08-17	12.55	12.73	0.21	1.68%	12.37	12.78	31706	3996	0.94%
2026-08-14	12.59	12.52	-0.09	-0.71%	12.30	12.66	42238	5263	1.25%
2026-08-13	12.70	12.61	-0.23	-1.79%	12.59	13.09	61760	7898	1.82%
2026-08-12	12.31	12.84	0.48	3.88%	12.30	13.13	80170	10246	2.37%
2026-08-11	12.45	12.36	0.12	0.98%	11.99	12.48	53507	6546	1.58%
2026-08-10	12.05	12.24	0.27	2.26%	11.70	12.24	44752	5394	1.32%
2026-08-07	12.00	11.97	-0.05	-0.42%	11.63	12.08	44668	5279	1.32%
2026-08-06	12.08	12.02	-0.05	-0.41%	11.78	12.19	47207	5663	1.39%
2026-08-05	11.85	12.07	0.27	2.29%	11.85	12.25	57248	6918	1.69%
2026-08-04	11.62	11.80	0.16	1.37%	11.58	11.85	41208	4829	1.22%
2026-08-03	11.30	11.64	0.42	3.74%	11.22	11.67	56285	6476	1.66%
2026-07-31	11.09	11.22	0.35	3.22%	10.90	11.37	53996	6071	1.59%
2026-07-30	11.22	10.87	-0.37	-3.29%	10.82	11.45	56048	6228	1.66%
2026-07-29	11.14	11.24	0.26	2.37%	10.89	11.58	87732	9826	2.59%
2026-07-28	10.66	10.98	0.22	2.04%	10.62	11.23	72225	7932	2.13%
2026-07-27	10.20	10.76	0.56	5.49%	10.12	11.09	77619	8319	2.29%
2026-07-24	10.47	10.20	-0.28	-2.67%	10.13	10.52	41268	4243	1.22%
2026-07-23	9.99	10.48	0.45	4.49%	9.93	10.53	62098	6374	1.83%
2026-07-22	10.12	10.03	-0.19	-1.86%	9.88	10.33	61046	6147	1.80%
2026-07-21	10.28	10.22	0.00	0.00%	9.50	10.35	92463	9237	2.73%
2026-07-20	10.65	10.22	-0.38	-3.58%	10.08	11.03	80379	8463	2.37%
2026-07-17	11.22	10.60	-0.70	-6.19%	10.39	11.48	86749	9351	2.56%
2026-07-16	11.35	11.30	-0.09	-0.79%	11.11	11.65	63601	7218	1.88%
2026-07-15	11.00	11.39	0.28	2.52%	10.77	11.59	71505	8113	2.11%
2026-07-14	10.90	11.11	0.01	0.09%	10.75	11.20	45443	4977	1.34%
2026-07-13	11.59	11.10	-0.54	-4.64%	11.03	11.63	63502	7136	1.88%
2026-07-10	11.38	11.64	0.26	2.28%	11.19	12.10	77024	9006	2.28%
2026-07-09	11.20	11.38	-0.01	-0.09%	11.00	11.66	69094	7812	2.04%
2026-07-08	11.78	11.39	-0.48	-4.04%	11.30	11.87	67474	7744	1.99%
2026-07-07	12.40	11.87	-0.62	-4.96%	11.85	12.80	64420	7855	1.90%
2026-07-06	13.15	12.49	-0.77	-5.81%	12.36	13.45	106293	13768	3.14%
2026-07-03	12.42	13.26	0.86	6.94%	12.41	13.48	130369	17095	3.85%
2026-07-02	12.50	12.40	0.09	0.73%	12.20	13.17	109615	13897	3.24%
2026-07-01	11.75	12.31	0.56	4.77%	11.58	12.54	111325	13568	3.29%
2026-06-30	11.85	11.75	-0.10	-0.84%	11.65	12.02	109884	12960	3.25%
2026-06-29	12.06	11.85	-0.24	-1.99%	11.68	12.31	116872	13992	3.45%
2026-06-26	12.86	12.09	-0.72	-5.62%	12.09	13.06	87533	10923	2.59%
2026-06-25	13.01	12.81	-0.54	-4.04%	12.80	13.96	90349	11810	2.67%
2026-06-24	14.30	13.35	-0.34	-2.48%	13.25	14.51	103332	14139	3.05%
2026-06-23	13.10	13.69	0.39	2.93%	13.07	14.34	123880	17086	3.66%
2026-06-22	14.04	13.30	-0.88	-6.21%	13.16	14.04	114567	15339	3.38%
2026-06-18	14.71	14.18	-0.67	-4.51%	13.86	14.78	89263	12706	2.64%
2026-06-17	15.02	14.85	-0.32	-2.11%	14.61	15.26	84910	12685	2.51%
2026-06-16	15.13	15.17	0.42	2.85%	14.35	15.36	82086	12201	2.42%
2026-06-15	14.67	14.75	0.08	0.55%	14.49	14.98	50403	7427	1.49%
2026-06-12	15.00	14.67	-0.05	-0.34%	14.59	15.07	53219	7893	1.57%
2026-06-11	14.93	14.72	-0.21	-1.41%	14.65	15.19	42402	6302	1.25%
2026-06-10	15.50	14.93	-0.49	-3.18%	14.63	15.50	47798	7122	1.41%
2026-06-09	15.87	15.42	-0.14	-0.90%	15.22	15.96	54225	8352	1.60%
2026-06-08	15.55	15.56	-0.39	-2.45%	15.37	16.26	66850	10570	1.97%
2026-06-05	16.10	15.95	-0.25	-1.54%	15.37	16.58	88748	14138	2.62%
2026-06-04	16.75	16.20	-0.39	-2.35%	16.11	16.75	51065	8365	1.51%
2026-06-03	17.14	16.59	-0.31	-1.83%	16.47	17.32	74290	12457	2.19%
2026-06-02	17.75	16.90	-1.06	-5.90%	16.46	18.30	134821	22977	3.98%
2026-06-01	16.69	17.96	1.63	9.98%	16.35	17.96	90459	15754	2.67%
2026-05-29	16.90	16.33	-0.25	-1.51%	16.17	16.92	56773	9295	1.68%
2026-05-28	17.17	16.58	-0.46	-2.70%	16.36	17.17	66510	11066	1.96%
2026-05-27	18.05	17.04	-0.73	-4.11%	16.65	18.05	88786	15250	2.62%
2026-05-26	18.22	17.77	-0.54	-2.95%	17.44	18.22	70282	12514	2.08%
2026-05-25	18.38	18.31	0.09	0.49%	17.33	18.65	115645	20798	3.42%