海力风电 sz.301155
70.50
+8.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.00 | 71.50 | 64.68 | 70.50 | +8.28% | 6.49 | 7.67% |
| 2026-05-21 | 68.60 | 68.60 | 65.05 | 65.11 | -5.36% | 3.95 | 4.79% |
| 2026-05-20 | 69.08 | 70.70 | 67.60 | 68.80 | -1.55% | 4.08 | 4.77% |
| 2026-05-19 | 69.90 | 70.68 | 68.61 | 69.88 | -1.13% | 4.35 | 5.07% |
| 2026-05-18 | 66.60 | 71.88 | 65.50 | 70.68 | +5.18% | 7.07 | 8.17% |
| 2026-05-15 | 67.00 | 69.63 | 66.12 | 67.20 | +0.34% | 5.17 | 6.20% |
| 2026-05-14 | 69.50 | 70.90 | 66.90 | 66.97 | -4.68% | 6.55 | 7.76% |
| 2026-05-13 | 61.59 | 72.00 | 61.36 | 70.26 | +13.86% | 9.78 | 11.97% |
| 2026-05-12 | 61.51 | 62.90 | 60.91 | 61.71 | -0.32% | 2.23 | 2.92% |
| 2026-05-11 | 60.51 | 63.30 | 60.51 | 61.91 | +2.33% | 3.37 | 4.38% |
| 2026-05-08 | 61.00 | 61.01 | 59.69 | 60.50 | -0.92% | 2.10 | 2.83% |
| 2026-05-07 | 62.41 | 62.60 | 60.85 | 61.06 | -1.85% | 2.75 | 3.63% |
| 2026-05-06 | 62.50 | 63.59 | 61.98 | 62.21 | -0.53% | 3.30 | 4.27% |
| 2026-04-30 | 61.61 | 62.87 | 60.81 | 62.54 | +1.33% | 2.78 | 3.63% |
| 2026-04-29 | 56.32 | 63.90 | 54.80 | 61.72 | +1.75% | 6.37 | 8.74% |
| 2026-04-28 | 63.45 | 63.45 | 60.25 | 60.66 | -4.44% | 3.69 | 4.87% |
| 2026-04-27 | 63.13 | 64.20 | 62.50 | 63.48 | -0.36% | 1.76 | 2.24% |
| 2026-04-24 | 64.11 | 65.57 | 63.38 | 63.71 | -1.07% | 2.20 | 2.78% |
| 2026-04-23 | 64.98 | 65.55 | 63.29 | 64.40 | -1.01% | 3.25 | 4.10% |
| 2026-04-22 | 65.55 | 66.30 | 64.60 | 65.06 | -1.56% | 4.20 | 5.21% |