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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 82.00 | 83.32 | 81.50 | 81.88 | -0.97% | 0.88 | 0.87% |
| 2025-11-18 | 82.64 | 84.23 | 81.01 | 82.68 | -0.02% | 2.34 | 2.30% |
| 2025-11-17 | 85.51 | 86.00 | 81.88 | 82.70 | -4.46% | 2.13 | 2.07% |
| 2025-11-14 | 86.01 | 88.88 | 84.67 | 86.56 | -0.02% | 1.56 | 1.46% |
| 2025-11-13 | 87.65 | 88.06 | 86.34 | 86.58 | -1.19% | 1.64 | 1.53% |
| 2025-11-12 | 86.99 | 88.15 | 84.57 | 87.62 | +0.07% | 2.51 | 2.35% |
| 2025-11-11 | 86.50 | 88.68 | 86.50 | 87.56 | +1.54% | 2.66 | 2.46% |
| 2025-11-10 | 86.95 | 89.50 | 84.16 | 86.23 | -2.67% | 3.77 | 3.56% |
| 2025-11-07 | 84.89 | 90.50 | 84.21 | 88.60 | +4.22% | 4.94 | 4.52% |
| 2025-11-06 | 85.49 | 86.80 | 83.50 | 85.01 | -0.87% | 2.95 | 2.83% |
| 2025-11-05 | 80.03 | 86.82 | 80.02 | 85.76 | +5.37% | 4.62 | 4.43% |
| 2025-11-04 | 87.49 | 88.98 | 80.79 | 81.39 | -7.51% | 5.70 | 5.56% |
| 2025-11-03 | 85.03 | 88.84 | 84.00 | 88.00 | +2.98% | 3.17 | 2.95% |
| 2025-10-31 | 86.76 | 88.24 | 85.30 | 85.45 | -2.40% | 2.51 | 2.35% |
| 2025-10-30 | 87.99 | 90.50 | 86.60 | 87.55 | -1.27% | 3.90 | 3.56% |
| 2025-10-29 | 86.00 | 89.00 | 83.50 | 88.68 | +2.28% | 5.11 | 4.82% |
| 2025-10-28 | 87.93 | 88.78 | 85.80 | 86.70 | +0.17% | 4.93 | 4.59% |
| 2025-10-27 | 94.53 | 95.00 | 85.63 | 86.55 | -8.67% | 9.07 | 8.40% |
| 2025-10-24 | 94.71 | 96.89 | 92.79 | 94.77 | +0.83% | 3.16 | 2.71% |
| 2025-10-23 | 91.00 | 94.51 | 89.60 | 93.99 | +1.83% | 2.77 | 2.43% |