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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 80.98 | 81.28 | 77.25 | 80.28 | -2.01% | 2.65 | 2.69% |
| 2025-09-15 | 82.10 | 83.50 | 80.78 | 81.93 | -0.21% | 2.58 | 2.54% |
| 2025-09-12 | 82.00 | 83.30 | 79.40 | 82.10 | +0.21% | 2.76 | 2.75% |
| 2025-09-11 | 79.98 | 82.87 | 79.00 | 81.93 | +2.93% | 2.28 | 2.28% |
| 2025-09-10 | 82.21 | 82.70 | 79.08 | 79.60 | -3.16% | 2.69 | 2.71% |
| 2025-09-09 | 82.56 | 84.58 | 82.00 | 82.20 | -1.44% | 3.27 | 3.19% |
| 2025-09-08 | 81.15 | 85.10 | 78.48 | 83.40 | +2.47% | 5.89 | 5.76% |
| 2025-09-05 | 75.16 | 83.50 | 74.77 | 81.39 | +8.52% | 6.49 | 6.52% |
| 2025-09-04 | 78.01 | 79.50 | 73.90 | 75.00 | -3.83% | 2.68 | 2.84% |
| 2025-09-03 | 74.61 | 78.88 | 74.61 | 77.99 | +4.14% | 2.88 | 3.02% |
| 2025-09-02 | 75.46 | 76.80 | 73.71 | 74.89 | -0.73% | 1.93 | 2.08% |
| 2025-09-01 | 75.54 | 76.10 | 73.70 | 75.44 | -0.74% | 2.14 | 2.31% |
| 2025-08-29 | 77.18 | 77.35 | 72.00 | 76.00 | -3.00% | 4.74 | 5.17% |
| 2025-08-28 | 76.56 | 78.85 | 75.73 | 78.35 | +2.28% | 2.66 | 2.82% |
| 2025-08-27 | 78.50 | 79.48 | 76.50 | 76.60 | -2.73% | 1.74 | 1.83% |
| 2025-08-26 | 76.36 | 79.89 | 75.81 | 78.75 | +3.14% | 2.52 | 2.65% |
| 2025-08-25 | 76.50 | 77.37 | 75.75 | 76.35 | +0.54% | 1.70 | 1.82% |
| 2025-08-22 | 75.67 | 76.25 | 75.10 | 75.94 | +0.34% | 1.19 | 1.29% |
| 2025-08-21 | 77.87 | 78.35 | 75.11 | 75.68 | -2.61% | 2.33 | 2.50% |
| 2025-08-20 | 77.70 | 78.15 | 75.95 | 77.71 | -0.22% | 1.83 | 1.95% |