华培动力（603121）历史行情

以下为华培动力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	11.090	10.690	11.090	10.610	-0.510	-4.554%	570.52万	0.62亿	1.685%
2026-10-14	11.520	11.200	11.720	11.160	-0.400	-3.448%	3.62万	0.00亿	0.000%
2026-10-13	11.520	11.600	11.720	11.060	0.020	0.173%	4.47万	0.00亿	0.000%
2026-10-12	11.800	11.580	11.900	11.520	-0.310	-2.607%	3.33万	0.00亿	0.000%
2026-10-09	11.820	11.890	11.950	11.250	-0.030	-0.252%	5.62万	0.00亿	0.000%
2026-10-08	12.290	11.920	12.430	11.820	-0.370	-3.011%	4.11万	0.00亿	0.000%
2026-10-07	12.610	12.290	12.700	12.270	-0.290	-2.305%	449.80万	0.56亿	1.329%
2026-10-06	12.610	12.290	12.700	12.270	-0.290	-2.305%	449.80万	0.56亿	1.329%
2026-10-05	12.610	12.290	12.700	12.270	-0.290	-2.305%	449.80万	0.56亿	1.329%
2026-10-02	12.610	12.290	12.700	12.270	-0.290	-2.305%	449.80万	0.56亿	1.329%
2026-10-01	12.610	12.290	12.700	12.270	-0.290	-2.305%	449.80万	0.56亿	1.329%
2026-09-30	12.610	12.290	12.700	12.270	-0.290	-2.305%	4.50万	0.00亿	0.000%
2026-09-29	12.560	12.580	12.720	12.280	-0.020	-0.159%	5.42万	0.00亿	0.000%
2026-09-28	13.000	12.600	13.190	12.500	-0.540	-4.110%	9.26万	0.00亿	0.000%
2026-09-27	12.530	13.140	13.870	12.440	0.500	3.956%	1,102.41万	1.46亿	3.256%
2026-09-24	12.530	13.140	13.870	12.440	0.500	3.956%	11.02万	0.00亿	0.000%
2026-09-23	12.390	12.640	12.700	12.330	0.000	0.000%	4.61万	0.00亿	0.000%
2026-09-22	13.000	12.640	13.290	12.510	-0.220	-1.711%	7.53万	0.00亿	0.000%
2026-09-21	12.360	12.860	13.540	12.330	0.520	4.214%	9.34万	0.00亿	0.000%
2026-09-18	12.220	12.340	12.430	12.140	0.120	0.982%	3.22万	0.00亿	0.000%
2026-09-17	12.130	12.220	12.240	12.000	0.120	0.992%	3.35万	0.00亿	0.000%
2026-09-16	12.110	12.100	12.210	11.900	0.000	0.000%	3.28万	0.00亿	0.000%
2026-09-15	12.300	12.100	12.330	12.090	-0.200	-1.626%	3.09万	0.00亿	0.000%
2026-09-14	12.400	12.300	12.510	12.250	-0.130	-1.046%	2.78万	0.00亿	0.000%
2026-09-11	12.800	12.430	12.820	12.160	-0.370	-2.891%	4.35万	0.00亿	0.000%
2026-09-10	13.030	12.800	13.080	12.790	-0.360	-2.736%	4.10万	0.00亿	0.000%
2026-09-09	13.150	13.160	13.280	13.030	-0.090	-0.679%	4.89万	0.00亿	0.000%
2026-09-08	13.400	13.250	13.400	13.020	-0.160	-1.193%	5.75万	0.00亿	0.000%
2026-09-07	13.360	13.410	13.620	13.110	0.060	0.449%	5.91万	0.00亿	0.000%
2026-09-04	13.650	13.350	13.890	13.260	-0.290	-2.126%	6.93万	0.00亿	0.000%
2026-09-03	13.870	13.640	14.170	13.580	-0.310	-2.222%	8.21万	0.00亿	0.000%
2026-09-02	13.510	13.950	14.130	13.290	0.430	3.180%	11.72万	0.00亿	0.000%
2026-09-01	13.510	13.520	13.760	13.350	0.050	0.371%	9.82万	0.00亿	0.000%
2026-08-31	13.600	13.470	13.730	13.300	-0.370	-2.673%	13.10万	0.00亿	0.000%
2026-08-28	13.830	13.840	14.220	13.760	-0.080	-0.575%	15.82万	0.00亿	0.000%
2026-08-27	14.070	13.920	14.770	13.470	0.090	0.651%	30.81万	0.00亿	0.000%
2026-08-26	12.620	13.830	13.830	12.600	1.260	10.024%	11.22万	0.00亿	0.000%
2026-08-25	12.210	12.570	12.630	12.070	0.330	2.696%	3.45万	0.00亿	0.000%
2026-08-24	12.320	12.240	12.400	12.040	-0.090	-0.730%	3.33万	0.00亿	0.000%
2026-08-21	12.200	12.330	12.460	12.030	0.150	1.232%	3.62万	0.00亿	0.000%
2026-08-20	12.200	12.180	12.390	12.070	0.110	0.911%	3.41万	0.00亿	0.000%
2026-08-19	12.700	12.070	12.700	12.020	-0.660	-5.185%	4.67万	0.00亿	0.000%
2026-08-18	12.710	12.730	12.750	12.580	0.000	0.000%	2.96万	0.00亿	0.000%
2026-08-17	12.550	12.730	12.780	12.370	0.210	1.677%	3.17万	0.00亿	0.000%
2026-08-14	12.590	12.520	12.660	12.300	-0.090	-0.714%	4.22万	0.00亿	0.000%
2026-08-13	12.700	12.610	13.090	12.590	-0.230	-1.791%	6.18万	0.00亿	0.000%
2026-08-12	12.310	12.840	13.130	12.300	0.480	3.883%	8.02万	0.00亿	0.000%
2026-08-11	12.450	12.360	12.480	11.990	0.120	0.980%	5.35万	0.00亿	0.000%
2026-08-10	12.050	12.240	12.240	11.700	0.270	2.256%	4.48万	0.00亿	0.000%
2026-08-07	12.000	11.970	12.080	11.630	-0.050	-0.416%	4.47万	0.00亿	0.000%
2026-08-06	12.080	12.020	12.190	11.780	-0.050	-0.414%	4.72万	0.00亿	0.000%
2026-08-05	11.850	12.070	12.250	11.850	0.270	2.288%	5.72万	0.00亿	0.000%
2026-08-04	11.620	11.800	11.850	11.580	0.160	1.375%	4.12万	0.00亿	0.000%
2026-08-03	11.300	11.640	11.670	11.220	0.420	3.743%	5.63万	0.00亿	0.000%
2026-07-31	11.090	11.220	11.370	10.900	0.350	3.220%	5.40万	0.00亿	0.000%
2026-07-30	11.220	10.870	11.450	10.820	-0.370	-3.292%	5.60万	0.00亿	0.000%
2026-07-29	11.140	11.240	11.580	10.890	0.260	2.368%	8.77万	0.00亿	0.000%
2026-07-28	10.660	10.980	11.230	10.620	0.220	2.045%	7.22万	0.00亿	0.000%
2026-07-27	10.200	10.760	11.090	10.120	0.560	5.490%	7.76万	0.00亿	0.000%
2026-07-24	10.470	10.200	10.520	10.130	-0.280	-2.672%	4.13万	0.00亿	0.000%
2026-07-23	9.990	10.480	10.530	9.930	0.450	4.487%	6.21万	0.00亿	0.000%
2026-07-22	10.120	10.030	10.330	9.880	-0.190	-1.859%	6.10万	0.00亿	0.000%
2026-07-21	10.280	10.220	10.350	9.500	0.000	0.000%	9.25万	0.00亿	0.000%
2026-07-20	10.650	10.220	11.030	10.080	-0.380	-3.585%	8.04万	0.00亿	0.000%
2026-07-17	11.220	10.600	11.480	10.390	-0.700	-6.195%	8.67万	0.00亿	0.000%
2026-07-16	11.350	11.300	11.650	11.110	-0.090	-0.790%	6.36万	0.00亿	0.000%
2026-07-15	11.000	11.390	11.590	10.770	0.280	2.520%	7.15万	0.00亿	0.000%
2026-07-14	10.900	11.110	11.200	10.750	0.010	0.090%	4.54万	0.00亿	0.000%
2026-07-13	11.590	11.100	11.630	11.030	-0.540	-4.639%	6.35万	0.00亿	0.000%
2026-07-10	11.380	11.640	12.100	11.190	0.260	2.285%	7.70万	0.00亿	0.000%
2026-07-09	11.200	11.380	11.660	11.000	-0.010	-0.088%	6.91万	0.00亿	0.000%
2026-07-08	11.780	11.390	11.870	11.300	-0.480	-4.044%	6.75万	0.00亿	0.000%
2026-07-07	12.400	11.870	12.800	11.850	-0.620	-4.964%	6.44万	0.00亿	0.000%
2026-07-06	13.150	12.490	13.450	12.360	-0.770	-5.807%	10.63万	0.00亿	0.000%
2026-07-03	12.420	13.260	13.480	12.410	0.860	6.935%	13.04万	0.00亿	0.000%
2026-07-02	12.500	12.400	13.170	12.200	0.090	0.731%	10.96万	0.00亿	0.000%
2026-07-01	11.750	12.310	12.540	11.580	0.560	4.766%	11.13万	0.00亿	0.000%
2026-06-30	11.850	11.750	12.020	11.650	-0.100	-0.844%	10.99万	0.00亿	0.000%
2026-06-29	12.060	11.850	12.310	11.680	-0.240	-1.985%	11.69万	0.00亿	0.000%
2026-06-26	12.860	12.090	13.060	12.090	-0.720	-5.621%	8.75万	0.00亿	0.000%
2026-06-25	13.010	12.810	13.960	12.800	-0.540	-4.045%	9.03万	0.00亿	0.000%
2026-06-24	14.300	13.350	14.510	13.250	-0.340	-2.484%	10.33万	0.00亿	0.000%
2026-06-23	13.100	13.690	14.340	13.070	0.390	2.932%	12.39万	0.00亿	0.000%
2026-06-22	14.040	13.300	14.040	13.160	-0.880	-6.206%	11.46万	0.00亿	0.000%
2026-06-18	14.710	14.180	14.780	13.860	-0.670	-4.512%	8.93万	0.00亿	0.000%
2026-06-17	15.020	14.850	15.260	14.610	-0.320	-2.109%	8.49万	0.00亿	0.000%
2026-06-16	15.130	15.170	15.360	14.350	0.420	2.847%	8.21万	0.00亿	0.000%
2026-06-15	14.670	14.750	14.980	14.490	0.080	0.545%	5.04万	0.00亿	0.000%
2026-06-12	15.000	14.670	15.070	14.590	-0.050	-0.340%	5.32万	0.00亿	0.000%
2026-06-11	14.930	14.720	15.190	14.650	-0.210	-1.407%	4.24万	0.00亿	0.000%
2026-06-10	15.500	14.930	15.500	14.630	-0.490	-3.178%	4.78万	0.00亿	0.000%
2026-06-09	15.870	15.420	15.960	15.220	-0.140	-0.900%	5.42万	0.00亿	0.000%
2026-06-08	15.550	15.560	16.260	15.370	-0.390	-2.445%	6.69万	0.00亿	0.000%
2026-06-05	16.100	15.950	16.580	15.370	-0.250	-1.543%	8.87万	0.00亿	0.000%
2026-06-04	16.750	16.200	16.750	16.110	-0.390	-2.351%	5.11万	0.00亿	0.000%
2026-06-03	17.140	16.590	17.320	16.470	-0.310	-1.834%	7.43万	0.00亿	0.000%
2026-06-02	17.750	16.900	18.300	16.460	-1.060	-5.902%	13.48万	0.00亿	0.000%
2026-06-01	16.690	17.960	17.960	16.350	1.630	9.982%	9.05万	0.00亿	0.000%
2026-05-29	16.900	16.330	16.920	16.170	-0.250	-1.508%	5.68万	0.00亿	0.000%
2026-05-28	17.170	16.580	17.170	16.360	-0.460	-2.700%	6.65万	0.00亿	0.000%
2026-05-27	18.050	17.040	18.050	16.650	-0.730	-4.108%	8.88万	0.00亿	0.000%
2026-05-26	18.220	17.770	18.220	17.440	-0.540	-2.949%	7.03万	0.00亿	0.000%
2026-05-25	18.380	18.310	18.650	17.330	0.090	0.494%	11.56万	0.00亿	0.000%
2026-05-22	18.310	18.220	18.900	17.300	-0.490	-2.619%	13.35万	0.00亿	0.000%
2026-05-21	19.880	18.710	20.380	18.710	-2.080	-10.005%	20.61万	0.00亿	0.000%
2026-05-20	23.190	20.790	23.220	20.790	-2.310	-10.000%	14.98万	0.00亿	0.000%
2026-05-19	22.740	23.100	23.330	22.400	0.310	1.360%	14.51万	0.00亿	0.000%
2026-05-18	20.720	22.790	22.790	20.300	2.070	9.990%	12.28万	0.00亿	0.000%
2026-05-15	20.730	20.720	21.150	20.160	0.000	0.000%	9.73万	0.00亿	0.000%
2026-05-14	20.780	20.720	21.350	20.480	-0.060	-0.289%	6.15万	0.00亿	0.000%
2026-05-13	20.640	20.780	21.070	20.460	0.350	1.713%	7.31万	0.00亿	0.000%
2026-05-12	20.880	20.430	21.560	20.120	-0.680	-3.221%	6.97万	0.00亿	0.000%
2026-05-11	21.880	21.110	21.880	20.580	-0.440	-2.042%	9.15万	0.00亿	0.000%
2026-05-08	21.330	21.550	22.020	21.330	0.070	0.326%	6.84万	0.00亿	0.000%
2026-05-07	20.310	21.480	21.950	20.170	1.190	5.865%	10.41万	0.00亿	0.000%
2026-05-06	20.090	20.290	20.320	19.910	0.200	0.996%	5.82万	0.00亿	0.000%
2026-04-30	20.200	20.090	20.330	19.900	-0.030	-0.149%	4.49万	0.00亿	0.000%
2026-04-29	20.340	20.120	20.670	20.000	-0.380	-1.854%	6.77万	0.00亿	0.000%
2026-04-28	20.820	20.500	21.120	20.350	-0.400	-1.914%	4.42万	0.00亿	0.000%
2026-04-27	21.040	20.900	21.280	20.580	0.040	0.192%	4.98万	0.00亿	0.000%
2026-04-24	20.410	20.860	21.380	20.300	-0.130	-0.619%	5.53万	0.00亿	0.000%
2026-04-23	21.050	20.990	21.320	20.890	-0.310	-1.455%	5.00万	0.00亿	0.000%
2026-04-22	21.390	21.300	21.990	21.290	-0.200	-0.930%	5.42万	0.00亿	0.000%
2026-04-21	21.750	21.500	21.810	21.270	-0.410	-1.871%	5.88万	0.00亿	0.000%
2026-04-20	22.320	21.910	22.590	21.620	-0.530	-2.362%	9.42万	0.00亿	0.000%
2026-04-17	22.000	22.440	23.100	21.680	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-16	21.570	22.000	22.040	21.080	0.750	3.530%	9.42万	2.03亿	2.780%
2026-04-15	21.380	21.250	21.650	21.150	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-14	21.280	21.380	21.680	21.040	0.100	0.470%	7.44万	0.00亿	0.000%
2026-04-13	21.040	21.280	21.540	20.700	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-10	21.490	21.150	22.300	21.150	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-09	19.560	21.570	21.570	19.380	0.000	0.000%	12.06万	0.00亿	0.000%
2026-04-08	18.990	19.610	19.700	18.740	0.000	0.000%	12.28万	0.00亿	0.000%
2026-04-07	18.700	18.650	19.100	17.950	0.000	0.000%	11.05万	0.00亿	0.000%
2026-04-03	18.390	18.530	18.900	17.850	0.000	0.000%	13.18万	0.00亿	0.000%
2026-04-02	18.350	18.140	18.380	17.720	0.000	0.000%	15.01万	0.00亿	0.000%
2026-04-01	16.760	18.060	18.060	16.710	0.000	0.000%	9.20万	0.00亿	0.000%