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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 81.50 | 81.84 | 78.80 | 80.38 | -1.39% | 2.30 | 2.33% |
| 2025-12-16 | 80.52 | 82.37 | 80.20 | 81.51 | +0.44% | 1.62 | 1.62% |
| 2025-12-15 | 81.75 | 83.48 | 80.30 | 81.15 | -1.39% | 1.71 | 1.69% |
| 2025-12-12 | 85.00 | 85.98 | 81.60 | 82.29 | -1.45% | 3.42 | 3.34% |
| 2025-12-11 | 77.01 | 84.28 | 76.75 | 83.50 | +8.43% | 5.16 | 5.16% |
| 2025-12-10 | 77.95 | 78.16 | 75.67 | 77.01 | -0.99% | 1.16 | 1.23% |
| 2025-12-09 | 79.80 | 80.25 | 77.67 | 77.78 | -3.21% | 2.08 | 2.14% |
| 2025-12-08 | 80.60 | 81.81 | 78.50 | 80.36 | -0.33% | 2.66 | 2.68% |
| 2025-12-05 | 78.50 | 83.00 | 78.23 | 80.63 | +1.82% | 2.74 | 2.76% |
| 2025-12-04 | 77.18 | 79.75 | 76.68 | 79.19 | +2.02% | 2.70 | 2.77% |
| 2025-12-03 | 77.10 | 78.80 | 76.33 | 77.62 | +0.64% | 1.97 | 2.06% |
| 2025-12-02 | 78.22 | 78.71 | 76.23 | 77.13 | -2.32% | 2.04 | 2.15% |
| 2025-12-01 | 78.60 | 79.40 | 76.70 | 78.96 | +0.46% | 1.83 | 1.91% |
| 2025-11-28 | 78.80 | 79.00 | 77.11 | 78.60 | -0.01% | 1.76 | 1.83% |
| 2025-11-27 | 78.20 | 79.80 | 77.80 | 78.61 | +0.67% | 1.65 | 1.69% |
| 2025-11-26 | 79.50 | 79.50 | 77.50 | 78.09 | -1.38% | 2.21 | 2.29% |
| 2025-11-25 | 79.89 | 80.80 | 78.77 | 79.18 | -0.88% | 1.39 | 1.41% |
| 2025-11-24 | 78.44 | 80.50 | 78.44 | 79.88 | +2.81% | 1.31 | 1.33% |
| 2025-11-21 | 79.95 | 80.36 | 77.23 | 77.70 | -2.92% | 1.79 | 1.84% |
| 2025-11-20 | 81.79 | 82.80 | 79.09 | 80.04 | -2.25% | 1.33 | 1.34% |