华培动力

sh603121 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.20

涨跌幅

-3.45%

成交量

3,621,000 股

成交额

41,079,252 元

换手率

1.07%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.52	11.20	11.72	11.16	-3.45%	3,621,000	41,079,252	1.07
2026-10-13	11.52	11.60	11.72	11.06	+0.17%	4,469,200	50,870,076	1.32
2026-10-12	11.80	11.58	11.90	11.52	-2.61%	3,325,000	38,788,420	0.98
2026-10-09	11.82	11.89	11.95	11.25	-0.25%	5,617,100	64,871,476	1.66
2026-10-08	12.29	11.92	12.43	11.82	-3.01%	4,113,700	49,525,076	1.22
2026-09-30	12.61	12.29	12.70	12.27	-2.31%	4,498,000	55,834,008	1.33
2026-09-29	12.56	12.58	12.72	12.28	-0.16%	5,421,200	68,112,928	1.60
2026-09-28	13.00	12.60	13.19	12.50	-4.11%	9,262,200	118,010,512	2.74
2026-09-24	12.53	13.14	13.87	12.44	+3.96%	11,024,000	146,108,224	3.26
2026-09-23	12.39	12.64	12.70	12.33	+0.00%	4,607,800	57,832,776	1.36
2026-09-22	13.00	12.64	13.29	12.51	-1.71%	7,534,100	95,862,616	2.23
2026-09-21	12.36	12.86	13.54	12.33	+4.21%	9,339,900	120,481,456	2.76
2026-09-18	12.22	12.34	12.43	12.14	+0.98%	3,215,000	39,485,668	0.95
2026-09-17	12.13	12.22	12.24	12.00	+0.99%	3,349,200	40,655,912	0.99
2026-09-16	12.11	12.10	12.21	11.90	+0.00%	3,282,600	39,660,312	0.97
2026-09-15	12.30	12.10	12.33	12.09	-1.63%	3,087,500	37,657,376	0.91
2026-09-14	12.40	12.30	12.51	12.25	-1.05%	2,779,500	34,320,072	0.82
2026-09-11	12.80	12.43	12.82	12.16	-2.89%	4,348,900	53,769,996	1.28
2026-09-10	13.03	12.80	13.08	12.79	-2.74%	4,104,600	52,968,596	1.21
2026-09-09	13.15	13.16	13.28	13.03	-0.68%	4,890,000	64,255,348	1.44
2026-09-08	13.40	13.25	13.40	13.02	-1.19%	5,749,300	75,669,928	1.70
2026-09-07	13.36	13.41	13.62	13.11	+0.45%	5,909,900	79,259,768	1.75
2026-09-04	13.65	13.35	13.89	13.26	-2.13%	6,932,100	94,191,648	2.05
2026-09-03	13.87	13.64	14.17	13.58	-2.22%	8,205,500	113,202,592	2.42
2026-09-02	13.51	13.95	14.13	13.29	+3.18%	11,719,100	162,289,088	3.46
2026-09-01	13.51	13.52	13.76	13.35	+0.37%	9,824,400	133,782,160	2.90
2026-08-31	13.60	13.47	13.73	13.30	-2.67%	13,098,300	176,914,512	3.87
2026-08-28	13.83	13.84	14.22	13.76	-0.57%	15,824,400	221,657,360	4.67
2026-08-27	14.07	13.92	14.77	13.47	+0.65%	30,809,300	429,651,104	9.10
2026-08-26	12.62	13.83	13.83	12.60	+10.02%	11,215,200	151,640,240	3.31

需要全历史数据与程序化访问？查看华培动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603121 获取全部历史日线。