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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 80.36 | 80.69 | 77.78 | 77.88 | -3.01% | 2.17 | 2.26% |
| 2025-08-18 | 78.97 | 82.00 | 77.58 | 80.30 | +1.04% | 4.76 | 4.86% |
| 2025-08-15 | 75.00 | 80.77 | 75.00 | 79.47 | +5.24% | 7.74 | 8.05% |
| 2025-08-14 | 73.72 | 76.72 | 72.50 | 75.51 | +3.14% | 6.02 | 6.60% |
| 2025-08-13 | 74.17 | 74.30 | 73.06 | 73.21 | -1.55% | 2.01 | 2.25% |
| 2025-08-12 | 73.40 | 74.93 | 73.20 | 74.36 | +1.64% | 3.76 | 4.17% |
| 2025-08-11 | 68.73 | 74.50 | 68.36 | 73.16 | +6.79% | 5.21 | 5.88% |
| 2025-08-08 | 65.51 | 70.95 | 65.25 | 68.51 | +4.40% | 3.88 | 4.68% |
| 2025-08-07 | 66.24 | 66.24 | 65.22 | 65.62 | -1.32% | 1.36 | 1.70% |
| 2025-08-06 | 67.57 | 67.61 | 65.56 | 66.50 | -1.14% | 2.15 | 2.66% |
| 2025-08-05 | 67.90 | 68.18 | 67.00 | 67.27 | -0.90% | 1.41 | 1.72% |
| 2025-08-04 | 67.71 | 68.48 | 67.40 | 67.88 | -0.16% | 1.29 | 1.56% |
| 2025-08-01 | 66.90 | 69.20 | 66.54 | 67.99 | +2.19% | 2.25 | 2.72% |
| 2025-07-31 | 66.70 | 68.20 | 66.53 | 66.53 | -0.78% | 1.72 | 2.09% |
| 2025-07-30 | 67.00 | 67.49 | 66.25 | 67.05 | -0.12% | 1.69 | 2.07% |
| 2025-07-29 | 65.10 | 68.00 | 64.39 | 67.13 | +3.12% | 3.09 | 3.82% |
| 2025-07-28 | 66.03 | 66.47 | 65.01 | 65.10 | -1.36% | 1.65 | 2.06% |
| 2025-07-25 | 66.92 | 68.35 | 65.84 | 66.00 | -1.35% | 2.30 | 2.83% |
| 2025-07-24 | 63.60 | 67.09 | 63.42 | 66.90 | +5.17% | 3.24 | 4.06% |
| 2025-07-23 | 65.28 | 65.38 | 63.52 | 63.61 | -2.47% | 2.08 | 2.67% |