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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 86.78 | 86.88 | 83.66 | 85.60 | -0.81% | 4.37 | 4.17% |
| 2026-01-15 | 84.87 | 87.83 | 82.50 | 86.30 | +10.78% | 9.90 | 9.41% |
| 2026-01-14 | 77.46 | 79.19 | 77.40 | 77.90 | +0.57% | 2.50 | 2.59% |
| 2026-01-13 | 78.62 | 78.63 | 77.01 | 77.46 | -1.60% | 2.19 | 2.29% |
| 2026-01-12 | 81.49 | 82.20 | 77.68 | 78.72 | -3.51% | 5.25 | 5.40% |
| 2026-01-09 | 81.27 | 83.03 | 80.20 | 81.58 | +0.38% | 2.61 | 2.59% |
| 2026-01-08 | 79.60 | 82.83 | 79.50 | 81.27 | +1.07% | 2.62 | 2.60% |
| 2026-01-07 | 82.62 | 83.70 | 79.19 | 80.41 | -3.34% | 3.64 | 3.65% |
| 2026-01-06 | 80.50 | 84.00 | 80.41 | 83.19 | +2.82% | 3.19 | 3.15% |
| 2026-01-05 | 81.30 | 81.32 | 78.35 | 80.91 | -0.02% | 1.78 | 1.81% |
| 2025-12-31 | 80.69 | 83.00 | 79.18 | 80.93 | +0.42% | 2.74 | 2.73% |
| 2025-12-30 | 81.00 | 82.10 | 80.46 | 80.59 | -1.24% | 1.34 | 1.34% |
| 2025-12-29 | 80.77 | 82.00 | 80.11 | 81.60 | +0.48% | 1.51 | 1.51% |
| 2025-12-26 | 81.55 | 82.49 | 80.64 | 81.21 | -0.45% | 1.10 | 1.10% |
| 2025-12-25 | 81.69 | 82.75 | 81.00 | 81.58 | -0.48% | 1.24 | 1.23% |
| 2025-12-24 | 79.68 | 82.00 | 78.00 | 81.97 | +2.08% | 2.49 | 2.51% |
| 2025-12-23 | 78.54 | 80.56 | 77.56 | 80.30 | +2.20% | 2.53 | 2.58% |
| 2025-12-22 | 77.80 | 79.66 | 77.55 | 78.57 | +1.03% | 1.11 | 1.15% |
| 2025-12-19 | 78.79 | 79.48 | 77.28 | 77.77 | -1.06% | 1.15 | 1.19% |
| 2025-12-18 | 79.98 | 80.00 | 77.77 | 78.60 | -2.21% | 1.20 | 1.23% |