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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.00 | 67.45 | 65.51 | 66.09 | -1.31% | 2.73 | 3.34% |
| 2026-04-20 | 66.40 | 67.29 | 65.12 | 66.97 | +0.37% | 2.92 | 3.55% |
| 2026-04-17 | 65.68 | 67.25 | 65.68 | 66.72 | +1.23% | 3.52 | 4.27% |
| 2026-04-16 | 66.25 | 66.93 | 65.57 | 65.91 | -0.54% | 3.62 | 4.44% |
| 2026-04-15 | 66.49 | 67.39 | 66.00 | 66.27 | +0.08% | 2.65 | 3.22% |
| 2026-04-14 | 65.60 | 66.47 | 64.59 | 66.22 | +1.36% | 2.69 | 3.32% |
| 2026-04-13 | 65.50 | 66.87 | 65.01 | 65.33 | -1.11% | 3.13 | 3.85% |
| 2026-04-10 | 65.80 | 67.16 | 65.65 | 66.06 | +1.33% | 2.75 | 3.36% |
| 2026-04-09 | 66.62 | 66.62 | 64.74 | 65.19 | -2.64% | 3.08 | 3.82% |
| 2026-04-08 | 66.40 | 67.84 | 66.28 | 66.96 | +2.54% | 3.58 | 4.32% |
| 2026-04-07 | 64.01 | 65.58 | 63.66 | 65.30 | +2.02% | 2.32 | 2.89% |
| 2026-04-03 | 65.98 | 65.98 | 63.11 | 64.01 | -1.96% | 2.80 | 3.54% |
| 2026-04-02 | 68.10 | 69.70 | 64.90 | 65.29 | -4.69% | 4.15 | 5.03% |
| 2026-04-01 | 68.98 | 69.26 | 67.60 | 68.50 | +0.82% | 3.64 | 4.30% |
| 2026-03-31 | 72.43 | 72.75 | 66.99 | 67.94 | -6.22% | 5.96 | 6.93% |
| 2026-03-30 | 74.16 | 76.26 | 72.01 | 72.45 | -4.18% | 5.27 | 5.83% |
| 2026-03-27 | 79.00 | 79.49 | 74.11 | 75.61 | -7.23% | 6.86 | 7.33% |
| 2026-03-26 | 85.40 | 85.99 | 79.77 | 81.50 | -5.67% | 5.12 | 5.00% |
| 2026-03-25 | 86.00 | 87.88 | 84.00 | 86.40 | -0.76% | 4.25 | 4.01% |
| 2026-03-24 | 86.03 | 87.40 | 81.80 | 87.06 | +0.21% | 5.45 | 5.20% |