华培动力

603121
🏛️ 中国 →
18.38
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.46 18.77 18.20 18.38 9.2M
2025-09-26 18.55 19.80 18.39 18.87 14.1M
2025-09-25 19.08 19.36 18.52 18.65 12.1M
2025-09-24 19.34 19.44 18.92 19.05 10.5M
2025-09-23 19.00 19.55 18.66 19.35 18.3M
2025-09-22 17.89 19.35 17.89 19.12 18.6M
2025-09-19 18.63 18.65 17.95 17.99 9.2M
2025-09-18 18.55 19.20 18.35 18.66 17.6M
2025-09-17 18.45 18.80 18.18 18.37 12.3M
2025-09-16 17.42 18.67 17.17 18.50 19.9M
2025-09-15 17.21 17.54 17.11 17.30 6.1M
2025-09-12 17.56 17.66 17.25 17.27 7.3M
2025-09-11 17.50 17.58 17.25 17.53 9.9M
2025-09-10 18.45 18.45 17.71 17.71 12.1M
2025-09-09 18.31 18.65 17.90 18.41 14.2M
2025-09-08 17.63 18.61 17.62 18.31 18.4M
2025-09-05 16.90 17.79 16.67 17.61 16.5M
2025-09-04 16.53 17.36 16.51 16.86 16.0M
2025-09-03 16.91 17.08 16.46 16.53 7.2M
2025-09-02 17.26 17.30 16.58 16.91 9.1M
2025-09-01 16.90 17.30 16.90 17.18 8.8M
2025-08-29 17.20 17.21 16.89 16.92 10.4M
2025-08-28 17.35 17.47 16.54 17.23 16.7M
2025-08-27 18.18 18.25 17.41 17.41 15.3M
2025-08-26 18.25 18.31 18.07 18.12 10.8M
2025-08-25 18.51 18.63 18.18 18.31 12.6M
2025-08-22 19.07 19.08 18.28 18.49 15.1M
2025-08-21 18.87 19.35 18.78 19.07 12.2M
2025-08-20 18.66 19.04 18.51 18.92 10.7M
2025-08-19 18.70 18.94 18.25 18.82 11.2M
2025-08-18 18.27 19.12 18.27 18.82 15.4M
2025-08-15 18.32 18.60 18.03 18.26 14.6M
2025-08-14 19.03 19.11 18.50 18.60 11.5M
2025-08-13 19.11 19.34 19.00 19.04 9.6M
2025-08-12 19.79 19.98 19.30 19.30 14.3M
2025-08-11 19.10 20.10 18.52 19.98 20.5M
2025-08-08 19.50 19.79 18.27 19.19 16.0M
2025-08-07 21.90 21.92 19.85 19.85 25.4M
2025-08-06 21.61 22.19 21.30 22.05 10.3M
2025-08-05 22.30 22.30 21.63 21.75 7.3M
2025-08-04 22.50 22.50 21.80 22.08 8.6M
2025-08-01 22.20 22.65 21.88 22.54 8.8M
2025-07-31 22.15 22.43 21.86 22.00 6.5M
2025-07-30 22.11 22.29 21.90 22.10 6.4M
2025-07-29 22.66 22.66 21.93 22.33 8.1M
2025-07-28 22.85 22.90 22.40 22.43 7.1M
2025-07-25 23.02 23.02 22.37 22.81 7.6M
2025-07-24 23.09 23.60 22.50 23.03 10.2M
2025-07-23 23.64 23.75 22.81 22.98 11.3M
2025-07-22 25.10 25.18 23.53 23.65 18.3M
2025-07-21 23.92 25.17 23.70 25.08 19.0M
2025-07-18 23.18 23.90 23.18 23.79 12.3M
2025-07-17 21.95 23.58 21.60 23.28 17.1M
2025-07-16 22.28 22.28 21.83 21.86 5.7M
2025-07-15 21.95 22.46 21.41 22.15 7.5M
2025-07-14 22.40 22.61 21.70 21.98 9.2M
2025-07-11 22.80 22.98 22.42 22.60 7.5M
2025-07-10 23.49 23.49 22.61 22.72 9.7M
2025-07-09 23.70 24.00 23.40 23.48 11.5M
2025-07-08 23.12 23.45 22.48 23.42 11.2M
2025-07-07 23.18 23.31 23.10 23.13 3.7M
2025-07-04 23.08 23.49 22.80 23.16 6.7M
2025-07-03 23.31 23.58 23.00 23.09 6.7M
2025-07-02 23.10 24.11 22.98 23.48 8.2M
2025-07-01 23.40 23.48 23.01 23.18 6.7M
2025-06-30 23.71 23.79 23.21 23.27 8.2M
2025-06-27 22.86 24.17 22.86 23.70 12.0M
2025-06-26 24.36 24.36 23.06 23.06 13.3M
2025-06-25 24.42 24.50 24.01 24.41 10.2M
2025-06-24 23.86 24.59 23.86 24.30 11.7M
2025-06-23 23.38 24.03 23.09 23.85 11.1M
2025-06-20 22.45 23.44 21.80 23.38 13.6M
2025-06-19 22.07 22.90 21.70 22.62 12.2M
2025-06-18 21.60 22.01 21.10 22.01 7.6M
2025-06-17 21.70 21.80 21.20 21.59 6.0M
2025-06-16 21.99 22.22 21.33 21.59 7.8M
2025-06-13 23.12 23.12 22.00 22.00 8.0M
2025-06-12 23.59 23.59 22.98 23.05 6.4M
2025-06-11 23.58 23.70 23.30 23.55 7.6M
2025-06-10 23.80 23.80 23.04 23.40 10.1M
2025-06-09 23.60 24.50 23.50 23.86 18.3M
2025-06-06 22.65 24.26 22.59 24.20 24.8M
2025-06-05 22.30 22.60 21.88 22.40 9.9M
2025-06-04 22.96 23.20 21.81 22.30 15.0M
2025-06-03 23.05 23.65 22.80 22.96 9.8M
2025-05-30 22.88 23.42 21.63 23.28 18.3M
2025-05-29 23.54 23.60 22.61 22.63 12.9M
2025-05-28 23.81 23.81 23.37 23.50 5.4M
2025-05-27 23.89 24.18 23.70 23.93 7.4M
2025-05-26 23.88 24.30 23.64 24.13 9.1M
2025-05-23 23.69 24.10 22.83 23.89 13.1M
2025-05-22 23.88 24.00 23.12 23.44 8.4M
2025-05-21 23.56 24.33 23.50 24.03 10.9M
2025-05-20 23.80 23.96 22.50 23.89 15.1M
2025-05-19 24.39 24.39 23.33 23.70 10.5M
2025-05-16 23.70 24.50 23.50 24.38 13.2M
2025-05-15 25.00 25.00 23.13 23.46 14.7M
2025-05-14 25.32 25.35 24.77 25.03 9.0M
2025-05-13 25.22 25.44 24.95 25.32 12.0M
2025-05-12 24.24 25.21 23.88 25.21 17.2M
2025-05-09 24.80 24.80 23.53 24.18 13.7M
2025-05-08 25.06 25.36 24.49 24.84 17.0M
2025-05-07 24.49 25.61 24.20 25.31 20.9M
2025-05-06 24.10 24.46 23.87 24.22 15.0M
2025-04-30 23.45 24.30 23.28 24.18 18.7M
2025-04-29 22.97 24.50 22.38 23.60 20.0M
2025-04-28 22.66 23.25 22.37 22.93 15.8M
2025-04-25 21.98 23.56 21.70 22.66 27.2M
2025-04-24 21.15 22.85 20.80 22.48 26.6M
2025-04-23 21.00 21.40 20.68 21.14 12.5M
2025-04-22 20.95 21.27 20.71 20.77 12.0M
2025-04-21 20.90 21.00 20.30 20.82 9.7M
2025-04-18 21.20 21.56 20.52 20.81 15.0M
2025-04-17 20.51 21.98 20.22 21.35 22.0M
2025-04-16 20.83 21.20 20.26 20.70 22.1M
2025-04-15 19.36 20.68 19.36 20.68 25.6M
2025-04-14 19.07 19.55 18.93 19.08 13.1M
2025-04-11 17.90 19.20 17.61 18.88 19.8M
2025-04-10 17.30 18.40 17.16 17.90 16.2M
2025-04-09 16.40 17.75 15.01 16.88 22.2M
2025-04-08 18.19 18.42 16.60 16.68 18.8M
2025-04-07 19.03 19.46 18.44 18.44 11.4M
2025-04-03 20.08 20.70 20.00 20.49 10.4M
2025-04-02 20.32 21.08 20.30 20.62 13.5M
2025-04-01 19.61 20.61 19.52 20.52 17.2M
2025-03-31 19.42 19.95 17.98 19.69 19.6M
2025-03-28 20.40 20.55 19.71 19.80 15.4M
2025-03-27 19.28 20.44 19.07 20.30 21.2M
2025-03-26 19.18 19.60 19.05 19.28 7.6M
2025-03-25 19.18 19.70 19.01 19.37 10.9M
2025-03-24 19.88 19.94 18.92 19.25 16.1M
2025-03-21 20.00 20.26 18.90 19.95 22.0M
2025-03-20 20.42 20.95 19.90 20.00 27.3M
2025-03-19 19.80 21.47 19.55 20.74 40.9M
2025-03-18 19.20 19.63 18.71 19.52 13.4M
2025-03-17 19.20 19.37 18.80 19.08 10.5M
2025-03-14 18.63 19.19 18.29 18.99 14.4M
2025-03-13 18.50 18.64 17.50 18.64 17.3M
2025-03-12 18.93 18.93 18.50 18.62 13.4M
2025-03-11 19.08 19.20 18.50 18.81 12.9M
2025-03-10 19.09 19.59 18.88 19.29 15.8M
2025-03-07 18.86 19.83 18.78 19.24 25.1M
2025-03-06 18.97 19.18 18.52 18.75 20.5M
2025-03-05 17.80 19.00 17.62 18.75 26.2M
2025-03-04 17.20 18.12 17.19 17.85 16.0M
2025-03-03 18.00 18.25 17.18 17.50 26.3M
2025-02-28 18.80 19.38 17.60 18.00 36.5M
2025-02-27 17.04 19.31 16.72 19.01 40.2M
2025-02-26 16.90 18.23 16.59 17.60 42.0M
2025-02-25 15.20 16.60 14.92 16.57 27.7M
2025-02-24 15.48 15.78 14.90 15.52 25.1M
2025-02-21 14.68 15.19 14.52 15.00 23.3M
2025-02-20 14.03 14.52 13.90 14.45 16.4M
2025-02-19 13.24 14.28 13.12 14.02 22.4M
2025-02-18 13.66 13.74 13.00 13.18 15.7M
2025-02-17 13.70 13.88 13.44 13.61 13.3M
2025-02-14 13.78 13.85 13.45 13.58 10.7M
2025-02-13 14.45 14.52 13.75 13.75 15.8M
2025-02-12 14.33 14.58 14.04 14.40 15.2M
2025-02-11 14.55 14.62 14.09 14.26 15.7M
2025-02-10 14.60 14.93 14.32 14.48 23.8M
2025-02-07 13.51 14.44 13.50 14.36 29.3M
2025-02-06 13.01 13.49 12.91 13.46 17.4M
2025-02-05 13.23 13.40 12.83 13.00 13.4M
2025-01-27 13.50 13.60 12.87 13.27 19.8M
2025-01-24 12.63 13.58 12.30 13.48 31.0M
2025-01-23 13.19 13.32 12.70 12.78 22.4M
2025-01-22 12.94 13.15 12.71 13.05 14.5M
2025-01-21 13.24 13.30 12.60 13.03 21.0M
2025-01-20 13.02 13.33 12.84 13.10 17.9M
2025-01-17 12.80 13.17 12.66 12.90 19.1M
2025-01-16 13.10 13.26 12.57 12.83 25.2M
2025-01-15 13.20 13.67 13.01 13.13 29.5M
2025-01-14 12.67 13.34 12.67 13.32 40.0M
2025-01-13 12.38 13.33 12.38 12.80 39.2M
2025-01-10 13.15 14.55 12.51 12.68 65.4M
2025-01-09 11.93 13.23 11.80 13.23 48.5M
2025-01-08 11.66 12.59 11.65 12.03 32.5M
2025-01-07 11.74 12.28 11.50 12.04 31.9M
2025-01-06 10.89 11.62 10.38 11.62 25.8M
2025-01-03 11.08 11.50 10.64 11.10 22.3M
2025-01-02 10.98 11.48 10.82 11.08 19.8M