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 |
|---|
| 2026-03-26 | 16.64 | 16.65 | 0.00 | 0.00% | 16.48 | 17.13 | 80793 | 13600.66 | 2.39% |
| 2026-03-25 | 16.96 | 16.65 | -0.02 | -0.12% | 16.26 | 17.06 | 102041 | 16984.79 | 3.01% |
| 2026-03-24 | 16.72 | 16.67 | 0.28 | 1.71% | 16.26 | 16.81 | 65201 | 10784.09 | 1.93% |
| 2026-03-23 | 16.99 | 16.39 | -0.87 | -5.04% | 16.26 | 17.09 | 80272 | 13389.34 | 2.37% |
| 2026-03-20 | 18.10 | 17.26 | -0.68 | -3.79% | 17.00 | 18.34 | 100969 | 17875.20 | 2.98% |
| 2026-03-19 | 18.42 | 17.94 | -0.66 | -3.55% | 17.78 | 18.58 | 64043 | 11578.02 | 1.89% |
| 2026-03-18 | 18.55 | 18.60 | 0.05 | 0.27% | 18.42 | 18.87 | 61356 | 11414.59 | 1.81% |
| 2026-03-17 | 19.36 | 18.55 | -0.79 | -4.08% | 18.55 | 19.45 | 80670 | 15226.31 | 2.38% |
| 2026-03-16 | 19.60 | 19.34 | -0.34 | -1.73% | 19.11 | 20.04 | 90871 | 17692.10 | 2.68% |
| 2026-03-13 | 19.30 | 19.68 | 0.21 | 1.08% | 18.81 | 20.07 | 145122 | 28400.88 | 4.29% |
| 2026-03-12 | 19.26 | 19.47 | -0.13 | -0.66% | 18.75 | 19.80 | 186562 | 35830.24 | 5.51% |
| 2026-03-11 | 19.99 | 19.60 | -1.22 | -5.86% | 19.59 | 20.66 | 245047 | 49127.53 | 7.24% |
| 2026-03-10 | 20.82 | 20.82 | -2.31 | -9.99% | 20.82 | 20.82 | 37178 | 7740.46 | 1.10% |
| 2026-03-09 | 23.13 | 23.13 | -2.57 | -10.00% | 23.13 | 23.13 | 7363 | 1703.06 | 0.22% |
| 2026-02-12 | 25.55 | 25.70 | 0.01 | 0.04% | 25.26 | 26.45 | 100456 | 25898.48 | 2.97% |
| 2026-02-11 | 24.78 | 25.69 | 0.69 | 2.76% | 24.55 | 25.98 | 144906 | 36681.79 | 4.28% |
| 2026-02-10 | 23.04 | 25.00 | 1.98 | 8.60% | 22.95 | 25.09 | 126059 | 30189.23 | 3.72% |
| 2026-02-09 | 23.60 | 23.02 | 0.11 | 0.48% | 22.45 | 23.60 | 76207 | 17385.43 | 2.25% |
| 2026-02-06 | 22.58 | 22.91 | 0.34 | 1.51% | 22.33 | 23.30 | 74864 | 17124.37 | 2.21% |
| 2026-02-05 | 22.36 | 22.57 | 0.25 | 1.12% | 22.09 | 23.36 | 76911 | 17524.69 | 2.27% |
| 2026-02-04 | 22.62 | 22.32 | -0.33 | -1.46% | 22.17 | 22.68 | 48941 | 10958.49 | 1.45% |
| 2026-02-03 | 22.40 | 22.65 | 0.24 | 1.07% | 22.25 | 22.81 | 70657 | 15902.66 | 2.09% |
| 2026-02-02 | 24.00 | 22.41 | -1.55 | -6.47% | 22.40 | 24.30 | 115048 | 26477.68 | 3.40% |
| 2026-01-30 | 24.74 | 23.96 | -0.77 | -3.11% | 23.55 | 24.91 | 116342 | 27981.42 | 3.44% |
| 2026-01-29 | 24.43 | 24.73 | 0.01 | 0.04% | 24.12 | 26.35 | 205832 | 52226.74 | 6.08% |
| 2026-01-28 | 24.10 | 24.72 | 0.54 | 2.23% | 23.30 | 25.06 | 316406 | 77689.47 | 9.35% |
| 2026-01-27 | 22.50 | 24.18 | 2.20 | 10.01% | 22.50 | 24.18 | 135287 | 32403.48 | 4.00% |
| 2026-01-26 | 22.02 | 21.98 | -0.02 | -0.09% | 21.52 | 22.80 | 107325 | 23668.27 | 3.17% |
| 2026-01-23 | 21.80 | 22.00 | 0.34 | 1.57% | 21.62 | 22.25 | 71088 | 15542.12 | 2.10% |
| 2026-01-22 | 21.68 | 21.66 | -0.02 | -0.09% | 21.28 | 22.07 | 71648 | 15511.08 | 2.12% |
| 2026-01-21 | 21.46 | 21.68 | 0.15 | 0.70% | 21.09 | 22.00 | 75321 | 16237.60 | 2.22% |
| 2026-01-20 | 21.97 | 21.53 | -0.44 | -2.00% | 21.37 | 22.15 | 83110 | 18023.43 | 2.45% |
| 2026-01-19 | 20.98 | 21.97 | 1.12 | 5.37% | 20.85 | 21.98 | 108423 | 23268.67 | 3.20% |
| 2026-01-16 | 20.78 | 20.85 | 0.03 | 0.14% | 20.21 | 20.98 | 81082 | 16769.55 | 2.40% |
| 2026-01-15 | 21.25 | 20.82 | -0.43 | -2.02% | 20.65 | 21.39 | 77170 | 16133.12 | 2.28% |
| 2026-01-14 | 21.65 | 21.25 | -0.43 | -1.98% | 21.00 | 21.95 | 100862 | 21570.54 | 2.98% |
| 2026-01-13 | 22.29 | 21.68 | -0.60 | -2.69% | 21.61 | 22.35 | 87804 | 19326.22 | 2.59% |
| 2026-01-12 | 22.80 | 22.28 | -0.58 | -2.54% | 22.06 | 23.00 | 114495 | 25610.48 | 3.38% |
| 2026-01-09 | 21.80 | 22.86 | 1.04 | 4.77% | 21.66 | 23.15 | 173876 | 39574.74 | 5.14% |
| 2026-01-08 | 20.82 | 21.82 | 0.91 | 4.35% | 20.52 | 22.06 | 135465 | 29146.83 | 4.00% |
| 2026-01-07 | 20.93 | 20.91 | -0.03 | -0.14% | 20.51 | 21.06 | 69337 | 14407.54 | 2.05% |
| 2026-01-06 | 20.70 | 20.94 | 0.24 | 1.16% | 20.23 | 21.09 | 120854 | 24964.45 | 3.57% |
| 2026-01-05 | 21.16 | 20.70 | -0.46 | -2.17% | 20.61 | 21.66 | 109928 | 23250.43 | 3.25% |
| 2025-12-31 | 21.80 | 21.16 | -0.31 | -1.44% | 20.96 | 21.80 | 73053 | 15514.03 | 2.16% |
| 2025-12-30 | 21.62 | 21.47 | -0.25 | -1.15% | 21.39 | 21.82 | 58580 | 12642.79 | 1.73% |
| 2025-12-29 | 21.61 | 21.72 | 0.07 | 0.32% | 21.44 | 22.50 | 90792 | 19784.18 | 2.68% |
| 2025-12-26 | 21.80 | 21.65 | -0.24 | -1.10% | 21.32 | 22.00 | 73520 | 15902.54 | 2.17% |
| 2025-12-25 | 21.80 | 21.89 | -0.04 | -0.18% | 21.68 | 22.17 | 62403 | 13664.58 | 1.84% |
| 2025-12-24 | 21.40 | 21.93 | 0.52 | 2.43% | 21.14 | 22.11 | 132886 | 28784.71 | 3.93% |
| 2025-12-23 | 22.18 | 21.41 | -0.94 | -4.21% | 21.21 | 22.52 | 186572 | 40662.93 | 5.51% |
| 2025-12-22 | 22.91 | 22.35 | -0.47 | -2.06% | 22.11 | 23.00 | 138934 | 31464.72 | 4.10% |
| 2025-12-19 | 22.08 | 22.82 | 0.62 | 2.79% | 22.08 | 23.88 | 184566 | 42591.29 | 5.45% |
| 2025-12-18 | 21.77 | 22.20 | 0.39 | 1.79% | 21.66 | 22.59 | 161024 | 35703.83 | 4.76% |
| 2025-12-17 | 21.40 | 21.81 | 0.07 | 0.32% | 19.67 | 22.00 | 323258 | 67762.63 | 9.55% |
| 2025-12-16 | 21.26 | 21.74 | 0.48 | 2.26% | 20.93 | 21.88 | 148226 | 31839.68 | 4.38% |
| 2025-12-15 | 21.11 | 21.26 | 0.10 | 0.47% | 21.08 | 21.99 | 151542 | 32545.00 | 4.48% |
| 2025-12-12 | 21.01 | 21.16 | -0.03 | -0.14% | 20.85 | 21.61 | 196071 | 41586.57 | 5.79% |
| 2025-12-11 | 20.08 | 21.19 | 1.23 | 6.16% | 20.08 | 21.89 | 265446 | 55776.03 | 7.84% |
| 2025-12-10 | 19.02 | 19.96 | 0.95 | 5.00% | 18.65 | 20.29 | 221176 | 43143.97 | 6.53% |
| 2025-12-09 | 18.25 | 19.01 | 0.63 | 3.43% | 18.10 | 19.06 | 201765 | 37805.60 | 5.96% |
| 2025-12-08 | 18.00 | 18.38 | 0.38 | 2.11% | 17.87 | 18.55 | 137542 | 25096.11 | 4.06% |
| 2025-12-05 | 18.12 | 18.00 | 0.03 | 0.17% | 17.39 | 18.15 | 111491 | 19836.18 | 3.29% |
| 2025-12-04 | 18.32 | 17.97 | 0.01 | 0.06% | 17.77 | 18.48 | 169049 | 30696.72 | 4.99% |
| 2025-12-03 | 18.13 | 17.96 | -0.17 | -0.94% | 17.68 | 18.58 | 165366 | 29872.95 | 4.88% |
| 2025-12-02 | 18.00 | 18.13 | 0.54 | 3.07% | 17.60 | 18.38 | 257315 | 46479.57 | 7.60% |
| 2025-12-01 | 16.00 | 17.59 | 1.60 | 10.01% | 15.99 | 17.59 | 220616 | 37671.46 | 6.52% |
| 2025-11-28 | 15.13 | 15.99 | 0.86 | 5.68% | 15.03 | 16.08 | 102476 | 16031.63 | 3.03% |
| 2025-11-27 | 15.02 | 15.13 | 0.17 | 1.14% | 14.96 | 15.28 | 24672 | 3741.77 | 0.73% |
| 2025-11-26 | 15.07 | 14.96 | -0.13 | -0.86% | 14.96 | 15.23 | 23614 | 3566.12 | 0.70% |
| 2025-11-25 | 14.86 | 15.09 | 0.23 | 1.55% | 14.86 | 15.24 | 35362 | 5349.53 | 1.04% |
| 2025-11-24 | 14.84 | 14.86 | 0.05 | 0.34% | 14.63 | 14.98 | 31747 | 4694.89 | 0.94% |
| 2025-11-21 | 15.00 | 14.81 | -0.36 | -2.37% | 14.63 | 15.17 | 54878 | 8170.64 | 1.62% |
| 2025-11-20 | 15.65 | 15.17 | -0.43 | -2.76% | 15.13 | 15.89 | 48841 | 7506.19 | 1.44% |
| 2025-11-19 | 16.20 | 15.60 | -0.61 | -3.76% | 15.60 | 16.20 | 60764 | 9587.02 | 1.79% |
| 2025-11-18 | 15.60 | 16.21 | 0.61 | 3.91% | 15.40 | 16.36 | 100632 | 16131.31 | 2.97% |
| 2025-11-17 | 15.63 | 15.60 | -0.05 | -0.32% | 15.35 | 15.66 | 28375 | 4400.14 | 0.84% |
| 2025-11-14 | 15.50 | 15.65 | 0.07 | 0.45% | 15.48 | 15.79 | 31712 | 4972.84 | 0.94% |
| 2025-11-13 | 15.70 | 15.58 | -0.09 | -0.57% | 15.22 | 15.70 | 40113 | 6227.84 | 1.18% |
| 2025-11-12 | 16.03 | 15.67 | -0.36 | -2.25% | 15.47 | 16.03 | 51331 | 8075.28 | 1.52% |
| 2025-11-11 | 15.98 | 16.03 | 0.05 | 0.31% | 15.88 | 16.07 | 33554 | 5356.61 | 0.99% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
