华培动力(603121)股票信息
| 股票代码 | 603121 |
| 股票名称 | 华培动力 |
| 最新价/元 | 7.74 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.61 |
| 买入/元 | 7.73 |
| 卖出/元 | 7.74 |
| 昨收/元 | 8.03 |
| 今开/元 | 8.05 |
| 最高/元 | 8.05 |
| 最低/元 | 7.63 |
| 成交量/手 | 97051.22 |
| 成交额/万 | 7574.93 |
| 股净值/元 | 22.11 |
| 市净率 | 2.03 |
| 总市值/万 | 262025.10 |
| 流通值/万 | 262025.10 |
| 换手率/% | 2.87 |
| 入市日期 | 2019-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
华培动力(603121)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.05 | 7.74 | -0.29 | -3.61 | 97051.22 | 7574.93 | 2.87 |
| 2024-10-10 | 8.19 | 8.03 | -0.01 | -0.12 | 130707.35 | 10554.50 | 3.86 |
| 2024-10-09 | 8.45 | 8.04 | -0.87 | -9.76 | 191988.98 | 15996.24 | 5.67 |
| 2024-10-08 | 9.38 | 8.91 | 0.34 | 3.97 | 357464.28 | 31746.19 | 10.56 |
| 2024-09-30 | 8.09 | 8.57 | 0.78 | 10.01 | 284103.05 | 23622.33 | 8.39 |
| 2024-09-27 | 7.85 | 7.79 | 0.10 | 1.30 | 119048.19 | 9213.84 | 3.52 |
| 2024-09-26 | 7.25 | 7.69 | 0.40 | 5.49 | 168427.84 | 12684.20 | 4.98 |
| 2024-09-25 | 7.16 | 7.29 | 0.21 | 2.97 | 173303.68 | 12687.86 | 5.12 |
| 2024-09-24 | 6.91 | 7.08 | 0.05 | 0.71 | 118298.43 | 8240.52 | 3.49 |
| 2024-09-23 | 6.77 | 7.03 | 0.29 | 4.30 | 117200.46 | 8219.47 | 3.46 |
| 2024-09-20 | 6.80 | 6.74 | -0.06 | -0.88 | 34409.56 | 2315.70 | 1.02 |
| 2024-09-19 | 6.70 | 6.80 | 0.11 | 1.64 | 39155.89 | 2652.91 | 1.16 |
| 2024-09-18 | 6.67 | 6.69 | 0.02 | 0.30 | 33133.98 | 2190.91 | 0.98 |
| 2024-09-13 | 6.78 | 6.67 | -0.15 | -2.20 | 38058.75 | 2558.67 | 1.12 |
| 2024-09-12 | 6.86 | 6.82 | -0.05 | -0.73 | 27044.00 | 1858.85 | 0.80 |
| 2024-09-11 | 6.96 | 6.87 | -0.10 | -1.44 | 30282.70 | 2081.45 | 0.89 |
| 2024-09-10 | 6.98 | 6.97 | 0.01 | 0.14 | 42289.40 | 2920.01 | 1.25 |
| 2024-09-09 | 6.91 | 6.96 | 0.04 | 0.58 | 41106.96 | 2852.31 | 1.21 |
| 2024-09-06 | 7.13 | 6.92 | -0.21 | -2.95 | 43716.60 | 3064.49 | 1.29 |
| 2024-09-05 | 7.07 | 7.13 | 0.05 | 0.71 | 27945.86 | 1984.93 | 0.83 |
| 2024-09-04 | 7.12 | 7.08 | -0.07 | -0.98 | 35185.40 | 2493.98 | 1.04 |
| 2024-09-03 | 7.10 | 7.15 | 0.02 | 0.28 | 38541.76 | 2756.17 | 1.14 |
| 2024-09-02 | 7.24 | 7.13 | -0.15 | -2.06 | 60942.46 | 4402.57 | 1.80 |
| 2024-08-30 | 7.20 | 7.28 | 0.09 | 1.25 | 78018.48 | 5691.68 | 2.30 |
| 2024-08-29 | 7.02 | 7.19 | 0.09 | 1.27 | 50375.02 | 3610.80 | 1.49 |
| 2024-08-28 | 6.99 | 7.10 | 0.11 | 1.57 | 63716.28 | 4522.62 | 1.88 |
| 2024-08-27 | 7.13 | 6.99 | -0.13 | -1.83 | 41873.24 | 2935.87 | 1.24 |
| 2024-08-26 | 7.03 | 7.12 | 0.09 | 1.28 | 53962.00 | 3815.67 | 1.59 |
| 2024-08-23 | 7.00 | 7.03 | 0.01 | 0.14 | 61556.12 | 4325.18 | 1.82 |
| 2024-08-22 | 7.34 | 7.02 | -0.33 | -4.49 | 88847.42 | 6349.00 | 2.62 |
| 2024-08-21 | 7.46 | 7.35 | -0.27 | -3.54 | 140954.78 | 10404.55 | 4.16 |
| 2024-08-20 | 7.50 | 7.62 | 0.08 | 1.06 | 109158.66 | 8203.35 | 3.22 |
| 2024-08-19 | 7.62 | 7.54 | -0.10 | -1.31 | 152064.82 | 11581.08 | 4.49 |
| 2024-08-16 | 7.52 | 7.64 | 0.08 | 1.06 | 159511.00 | 12063.32 | 4.71 |
| 2024-08-15 | 7.45 | 7.56 | 0.06 | 0.80 | 149372.76 | 11211.78 | 4.41 |
| 2024-08-14 | 7.46 | 7.50 | 0.03 | 0.40 | 150882.26 | 11255.81 | 4.46 |
| 2024-08-13 | 7.32 | 7.47 | 0.07 | 0.95 | 177384.08 | 13081.82 | 5.24 |
| 2024-08-12 | 7.50 | 7.40 | -0.05 | -0.67 | 333514.95 | 24849.81 | 9.85 |
| 2024-08-09 | 6.82 | 7.45 | 0.68 | 10.04 | 148313.41 | 10793.86 | 4.38 |
| 2024-08-08 | 6.83 | 6.77 | -0.14 | -2.03 | 64158.66 | 4331.58 | 1.90 |
| 2024-08-07 | 6.93 | 6.91 | -0.01 | -0.15 | 49887.00 | 3474.86 | 1.47 |
| 2024-08-06 | 6.94 | 6.92 | 0.06 | 0.88 | 51311.36 | 3541.48 | 1.52 |
| 2024-08-05 | 7.10 | 6.86 | -0.27 | -3.79 | 88816.78 | 6246.94 | 2.62 |
| 2024-08-02 | 7.28 | 7.13 | -0.22 | -2.99 | 84856.80 | 6120.60 | 2.51 |
| 2024-08-01 | 7.24 | 7.35 | 0.09 | 1.24 | 121322.30 | 8880.11 | 3.58 |
| 2024-07-31 | 7.01 | 7.26 | 0.23 | 3.27 | 123050.81 | 8849.47 | 3.63 |
| 2024-07-30 | 7.12 | 7.03 | -0.09 | -1.26 | 82914.74 | 5820.34 | 2.45 |
| 2024-07-29 | 7.16 | 7.12 | -0.02 | -0.28 | 125663.00 | 8944.07 | 3.71 |
| 2024-07-26 | 6.93 | 7.14 | 0.20 | 2.88 | 108307.10 | 7671.88 | 3.20 |
| 2024-07-25 | 6.89 | 6.94 | -0.06 | -0.86 | 141007.56 | 9626.61 | 4.17 |
| 2024-07-24 | 7.16 | 7.00 | -0.29 | -3.98 | 179031.81 | 12771.16 | 5.29 |
| 2024-07-23 | 7.00 | 7.29 | -0.17 | -2.28 | 247774.57 | 17933.02 | 7.32 |
| 2024-07-22 | 7.88 | 7.46 | 0.10 | 1.36 | 406455.23 | 31308.54 | 12.01 |
| 2024-07-19 | 6.69 | 7.36 | 0.67 | 10.02 | 102054.23 | 7451.46 | 3.01 |
| 2024-07-18 | 6.80 | 6.69 | -0.10 | -1.47 | 35284.36 | 2343.01 | 1.04 |
| 2024-07-17 | 7.01 | 6.79 | -0.22 | -3.14 | 32297.03 | 2213.18 | 0.95 |
| 2024-07-16 | 7.02 | 7.01 | 0.00 | 0.00 | 22423.90 | 1569.34 | 0.66 |
| 2024-07-15 | 7.18 | 7.01 | -0.16 | -2.23 | 34228.00 | 2414.47 | 1.01 |
| 2024-07-12 | 7.11 | 7.17 | 0.01 | 0.14 | 28585.30 | 2048.57 | 0.84 |
| 2024-07-11 | 7.01 | 7.16 | 0.32 | 4.68 | 50665.42 | 3598.60 | 1.50 |
| 2024-07-10 | 6.80 | 6.84 | 0.04 | 0.59 | 31456.20 | 2162.75 | 0.93 |
| 2024-07-09 | 6.57 | 6.80 | 0.25 | 3.82 | 40568.30 | 2712.39 | 1.20 |
| 2024-07-08 | 6.81 | 6.55 | -0.25 | -3.68 | 38178.80 | 2527.66 | 1.13 |
| 2024-07-05 | 6.83 | 6.80 | 0.03 | 0.44 | 36571.14 | 2457.73 | 1.08 |
| 2024-07-04 | 6.94 | 6.77 | -0.21 | -3.01 | 37498.11 | 2583.43 | 1.11 |
| 2024-07-03 | 7.05 | 6.98 | -0.08 | -1.13 | 35949.30 | 2522.85 | 1.06 |
| 2024-07-02 | 7.15 | 7.06 | -0.10 | -1.40 | 35168.88 | 2506.45 | 1.04 |
| 2024-07-01 | 7.08 | 7.16 | 0.04 | 0.56 | 36045.88 | 2567.30 | 1.06 |
| 2024-06-28 | 7.03 | 7.12 | 0.06 | 0.85 | 33706.45 | 2410.46 | 1.00 |
| 2024-06-27 | 7.24 | 7.06 | -0.21 | -2.89 | 36704.56 | 2624.33 | 1.08 |
| 2024-06-26 | 6.93 | 7.27 | 0.30 | 4.30 | 53831.64 | 3823.59 | 1.59 |
| 2024-06-25 | 6.86 | 6.97 | 0.13 | 1.90 | 46162.00 | 3240.17 | 1.36 |
| 2024-06-24 | 7.07 | 6.84 | -0.33 | -4.60 | 54522.17 | 3787.37 | 1.61 |
| 2024-06-21 | 7.13 | 7.17 | 0.03 | 0.42 | 37358.73 | 2672.80 | 1.10 |
| 2024-06-20 | 7.40 | 7.14 | -0.26 | -3.51 | 52419.34 | 3784.27 | 1.55 |
| 2024-06-19 | 7.52 | 7.40 | -0.11 | -1.47 | 50093.10 | 3741.99 | 1.48 |
| 2024-06-18 | 7.32 | 7.51 | 0.22 | 3.02 | 74401.66 | 5536.90 | 2.20 |
| 2024-06-17 | 7.28 | 7.29 | -0.04 | -0.55 | 44081.30 | 3230.38 | 1.30 |
| 2024-06-14 | 7.30 | 7.33 | -0.04 | -0.54 | 43200.00 | 3148.44 | 1.28 |
| 2024-06-13 | 7.38 | 7.37 | -0.07 | -0.94 | 67130.92 | 4967.60 | 1.98 |
| 2024-06-12 | 7.25 | 7.44 | 0.16 | 2.20 | 61035.90 | 4491.31 | 1.80 |
| 2024-06-11 | 7.27 | 7.28 | 0.00 | 0.00 | 61562.35 | 4398.66 | 1.82 |
| 2024-06-07 | 7.26 | 7.28 | 0.13 | 1.82 | 99717.60 | 7208.24 | 2.95 |
| 2024-06-06 | 7.66 | 7.15 | -0.49 | -6.41 | 106968.15 | 7803.72 | 3.16 |
| 2024-06-05 | 8.20 | 7.64 | -0.51 | -6.26 | 135888.85 | 10579.16 | 4.01 |
| 2024-06-04 | 8.46 | 8.15 | -0.34 | -4.01 | 127169.36 | 10485.47 | 3.76 |
| 2024-06-03 | 8.27 | 8.49 | 0.34 | 4.17 | 218319.09 | 18705.63 | 6.45 |
| 2024-05-31 | 8.02 | 8.15 | 0.18 | 2.26 | 64489.89 | 5266.44 | 1.90 |
| 2024-05-30 | 8.03 | 7.97 | -0.10 | -1.24 | 43854.34 | 3504.56 | 1.30 |
| 2024-05-29 | 7.81 | 8.07 | 0.17 | 2.15 | 69119.73 | 5572.09 | 2.04 |
| 2024-05-28 | 7.96 | 7.90 | -0.02 | -0.25 | 36524.42 | 2900.34 | 1.08 |
| 2024-05-27 | 7.90 | 7.92 | 0.06 | 0.76 | 37178.00 | 2912.87 | 1.10 |
| 2024-05-24 | 8.10 | 7.86 | -0.23 | -2.84 | 49193.76 | 3907.45 | 1.45 |
| 2024-05-23 | 8.37 | 8.09 | -0.31 | -3.69 | 66148.61 | 5404.34 | 1.95 |
| 2024-05-22 | 8.41 | 8.40 | -0.03 | -0.36 | 52272.06 | 4393.80 | 1.54 |
| 2024-05-21 | 8.46 | 8.43 | -0.12 | -1.40 | 75750.96 | 6425.34 | 2.24 |
| 2024-05-20 | 8.25 | 8.55 | 0.30 | 3.64 | 115870.83 | 9665.59 | 3.42 |
| 2024-05-17 | 8.29 | 8.25 | 0.00 | 0.00 | 85000.22 | 6907.73 | 2.51 |
| 2024-05-16 | 8.39 | 8.25 | -0.13 | -1.55 | 77712.49 | 6482.73 | 2.30 |
| 2024-05-15 | 8.50 | 8.38 | -0.20 | -2.33 | 111851.52 | 9476.04 | 3.30 |
日K线
周K线
月K线
