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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 84.00 | 90.99 | 83.40 | 86.88 | +1.71% | 6.88 | 6.38% |
| 2026-03-20 | 83.68 | 88.44 | 83.01 | 85.42 | +3.34% | 6.18 | 5.85% |
| 2026-03-19 | 82.85 | 85.47 | 81.80 | 82.66 | -2.35% | 3.55 | 3.44% |
| 2026-03-18 | 84.93 | 87.13 | 82.01 | 84.65 | +0.59% | 6.02 | 5.80% |
| 2026-03-17 | 83.22 | 87.74 | 83.06 | 84.15 | -1.56% | 6.32 | 5.98% |
| 2026-03-16 | 87.94 | 89.29 | 85.00 | 85.48 | +0.07% | 7.39 | 6.90% |
| 2026-03-13 | 90.24 | 90.24 | 83.19 | 85.42 | -5.34% | 10.91 | 10.24% |
| 2026-03-12 | 80.04 | 93.76 | 79.00 | 90.24 | +11.86% | 11.54 | 10.73% |
| 2026-03-11 | 77.92 | 81.26 | 77.22 | 80.67 | +3.53% | 2.87 | 2.92% |
| 2026-03-10 | 77.69 | 79.10 | 77.16 | 77.92 | +0.18% | 1.64 | 1.71% |
| 2026-03-09 | 75.60 | 77.85 | 74.49 | 77.78 | +1.46% | 1.80 | 1.92% |
| 2026-03-06 | 75.08 | 77.85 | 74.84 | 76.66 | +1.55% | 2.04 | 2.16% |
| 2026-03-05 | 76.52 | 76.68 | 74.89 | 75.49 | -0.05% | 1.36 | 1.45% |
| 2026-03-04 | 74.03 | 77.29 | 74.03 | 75.53 | +0.41% | 1.75 | 1.87% |
| 2026-03-03 | 75.16 | 77.40 | 74.68 | 75.22 | +0.45% | 2.49 | 2.67% |
| 2026-03-02 | 76.40 | 76.97 | 74.44 | 74.88 | -3.41% | 2.47 | 2.66% |
| 2026-02-27 | 77.99 | 78.79 | 76.90 | 77.52 | -1.87% | 1.67 | 1.75% |
| 2026-02-26 | 76.03 | 80.28 | 75.61 | 79.00 | +3.93% | 3.18 | 3.30% |
| 2026-02-25 | 76.32 | 77.77 | 75.81 | 76.01 | -1.03% | 1.83 | 1.94% |
| 2026-02-24 | 73.29 | 77.18 | 72.65 | 76.80 | +5.83% | 3.41 | 3.66% |