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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 73.90 | 74.23 | 72.33 | 72.57 | -2.10% | 1.36 | 1.50% |
| 2026-02-12 | 72.16 | 74.67 | 71.68 | 74.13 | +2.67% | 2.36 | 2.61% |
| 2026-02-11 | 72.02 | 72.82 | 72.02 | 72.20 | -0.23% | 1.25 | 1.40% |
| 2026-02-10 | 71.99 | 73.28 | 71.31 | 72.37 | +0.60% | 1.94 | 2.18% |
| 2026-02-09 | 72.54 | 72.88 | 71.55 | 71.94 | -0.08% | 2.00 | 2.25% |
| 2026-02-06 | 71.50 | 72.78 | 71.02 | 72.00 | -0.35% | 1.57 | 1.76% |
| 2026-02-05 | 74.50 | 74.50 | 71.30 | 72.25 | -3.11% | 2.54 | 2.84% |
| 2026-02-04 | 74.80 | 75.28 | 73.67 | 74.57 | -1.34% | 2.15 | 2.35% |
| 2026-02-03 | 75.01 | 75.81 | 73.65 | 75.58 | -0.40% | 3.90 | 4.23% |
| 2026-02-02 | 86.19 | 87.62 | 73.11 | 75.88 | -12.96% | 10.15 | 10.64% |
| 2026-01-30 | 90.40 | 91.00 | 85.68 | 87.18 | -4.53% | 3.73 | 3.47% |
| 2026-01-29 | 90.86 | 92.87 | 87.67 | 91.32 | +0.10% | 3.43 | 3.08% |
| 2026-01-28 | 90.58 | 92.54 | 90.58 | 91.23 | -0.98% | 2.61 | 2.32% |
| 2026-01-27 | 86.86 | 93.97 | 86.70 | 92.13 | +6.83% | 6.37 | 5.63% |
| 2026-01-26 | 88.88 | 88.88 | 85.86 | 86.24 | -2.81% | 2.52 | 2.35% |
| 2026-01-23 | 88.88 | 90.87 | 88.11 | 88.73 | -0.24% | 2.56 | 2.34% |
| 2026-01-22 | 89.12 | 90.79 | 87.87 | 88.94 | -0.91% | 3.11 | 2.83% |
| 2026-01-21 | 86.99 | 91.64 | 86.02 | 89.76 | +2.76% | 4.93 | 4.45% |
| 2026-01-20 | 87.16 | 88.99 | 84.60 | 87.35 | +0.18% | 3.92 | 3.63% |
| 2026-01-19 | 84.20 | 88.99 | 83.00 | 87.19 | +1.86% | 4.59 | 4.27% |