海力风电(301155)股票行情
海力风电(301155)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 74.80 | 74.57 | -1.01 | -1.34% | 73.67 | 75.28 | 28956 | 21539.09 | 2.35% | 0.00 |
| 2026-02-03 | 75.01 | 75.58 | -0.30 | -0.40% | 73.65 | 75.81 | 52195 | 39033.20 | 4.23% | 0.00 |
| 2026-02-02 | 86.19 | 75.88 | -11.30 | -12.96% | 73.11 | 87.62 | 131221 | 101483.98 | 10.64% | 0.00 |
| 2026-01-30 | 90.40 | 87.18 | -4.14 | -4.53% | 85.68 | 91.00 | 42752 | 37305.12 | 3.47% | 0.00 |
| 2026-01-29 | 90.86 | 91.32 | 0.09 | 0.10% | 87.67 | 92.87 | 37939 | 34331.40 | 3.08% | 0.00 |
| 2026-01-28 | 90.58 | 91.23 | -0.90 | -0.98% | 90.58 | 92.54 | 28591 | 26057.00 | 2.32% | 0.00 |
| 2026-01-27 | 86.86 | 92.13 | 5.89 | 6.83% | 86.70 | 93.97 | 69454 | 63729.59 | 5.63% | 0.00 |
| 2026-01-26 | 88.88 | 86.24 | -2.49 | -2.81% | 85.86 | 88.88 | 29018 | 25160.63 | 2.35% | 0.00 |
| 2026-01-23 | 88.88 | 88.73 | -0.21 | -0.24% | 88.11 | 90.87 | 28836 | 25625.58 | 2.34% | 0.00 |
| 2026-01-22 | 89.12 | 88.94 | -0.82 | -0.91% | 87.87 | 90.79 | 34893 | 31107.35 | 2.83% | 1.00 |
| 2026-01-21 | 86.99 | 89.76 | 2.41 | 2.76% | 86.02 | 91.64 | 54857 | 49283.00 | 4.45% | 0.00 |
| 2026-01-20 | 87.16 | 87.35 | 0.16 | 0.18% | 84.60 | 88.99 | 44751 | 39220.76 | 3.63% | 0.00 |
| 2026-01-19 | 84.20 | 87.19 | 1.59 | 1.86% | 83.00 | 88.99 | 52615 | 45949.33 | 4.27% | 1.00 |
| 2026-01-16 | 86.78 | 85.60 | -0.70 | -0.81% | 83.66 | 86.88 | 51473 | 43660.74 | 4.17% | 2.00 |
| 2026-01-15 | 84.87 | 86.30 | 8.40 | 10.78% | 82.50 | 87.83 | 116103 | 99010.88 | 9.41% | 0.00 |
| 2026-01-14 | 77.46 | 77.90 | 0.44 | 0.57% | 77.40 | 79.19 | 31904 | 24950.32 | 2.59% | 0.00 |
| 2026-01-13 | 78.62 | 77.46 | -1.26 | -1.60% | 77.01 | 78.63 | 28291 | 21912.51 | 2.29% | 0.00 |
| 2026-01-12 | 81.49 | 78.72 | -2.86 | -3.51% | 77.68 | 82.20 | 66630 | 52523.18 | 5.40% | 0.00 |
| 2026-01-09 | 81.27 | 81.58 | 0.31 | 0.38% | 80.20 | 83.03 | 31923 | 26059.98 | 2.59% | 0.00 |
| 2026-01-08 | 79.60 | 81.27 | 0.86 | 1.07% | 79.50 | 82.83 | 32012 | 26155.70 | 2.60% | 0.00 |
| 2026-01-07 | 82.62 | 80.41 | -2.78 | -3.34% | 79.19 | 83.70 | 45047 | 36360.31 | 3.65% | 0.00 |
| 2026-01-06 | 80.50 | 83.19 | 2.28 | 2.82% | 80.41 | 84.00 | 38801 | 31856.14 | 3.15% | 2.00 |
| 2026-01-05 | 81.30 | 80.91 | -0.02 | -0.02% | 78.35 | 81.32 | 22320 | 17827.74 | 1.81% | 0.00 |
| 2025-12-31 | 80.69 | 80.93 | 0.34 | 0.42% | 79.18 | 83.00 | 33720 | 27379.04 | 2.73% | 0.00 |
| 2025-12-30 | 81.00 | 80.59 | -1.01 | -1.24% | 80.46 | 82.10 | 16501 | 13406.43 | 1.34% | 0.00 |
| 2025-12-29 | 80.77 | 81.60 | 0.39 | 0.48% | 80.11 | 82.00 | 18669 | 15127.08 | 1.51% | 0.00 |
| 2025-12-26 | 81.55 | 81.21 | -0.37 | -0.45% | 80.64 | 82.49 | 13561 | 11034.57 | 1.10% | 0.00 |
| 2025-12-25 | 81.69 | 81.58 | -0.39 | -0.48% | 81.00 | 82.75 | 15180 | 12409.16 | 1.23% | 0.00 |
| 2025-12-24 | 79.68 | 81.97 | 1.67 | 2.08% | 78.00 | 82.00 | 30939 | 24850.09 | 2.51% | 0.00 |
| 2025-12-23 | 78.54 | 80.30 | 1.73 | 2.20% | 77.56 | 80.56 | 31786 | 25290.91 | 2.58% | 1.00 |
| 2025-12-22 | 77.80 | 78.57 | 0.80 | 1.03% | 77.55 | 79.66 | 14164 | 11138.75 | 1.15% | 0.00 |
| 2025-12-19 | 78.79 | 77.77 | -0.83 | -1.06% | 77.28 | 79.48 | 14702 | 11451.44 | 1.19% | 0.00 |
| 2025-12-18 | 79.98 | 78.60 | -1.78 | -2.21% | 77.77 | 80.00 | 15150 | 11971.86 | 1.23% | 0.00 |
| 2025-12-17 | 81.50 | 80.38 | -1.13 | -1.39% | 78.80 | 81.84 | 28694 | 22965.77 | 2.33% | 0.00 |
| 2025-12-16 | 80.52 | 81.51 | 0.36 | 0.44% | 80.20 | 82.37 | 20002 | 16246.80 | 1.62% | 1.00 |
| 2025-12-15 | 81.75 | 81.15 | -1.14 | -1.39% | 80.30 | 83.48 | 20881 | 17082.26 | 1.69% | 0.00 |
| 2025-12-12 | 85.00 | 82.29 | -1.21 | -1.45% | 81.60 | 85.98 | 41205 | 34239.12 | 3.34% | 0.00 |
| 2025-12-11 | 77.01 | 83.50 | 6.49 | 8.43% | 76.75 | 84.28 | 63629 | 51591.33 | 5.16% | 1.00 |
| 2025-12-10 | 77.95 | 77.01 | -0.77 | -0.99% | 75.67 | 78.16 | 15151 | 11600.86 | 1.23% | 0.00 |
| 2025-12-09 | 79.80 | 77.78 | -2.58 | -3.21% | 77.67 | 80.25 | 26408 | 20790.09 | 2.14% | 0.00 |
| 2025-12-08 | 80.60 | 80.36 | -0.27 | -0.33% | 78.50 | 81.81 | 33034 | 26581.98 | 2.68% | 0.00 |
| 2025-12-05 | 78.50 | 80.63 | 1.44 | 1.82% | 78.23 | 83.00 | 34069 | 27443.22 | 2.76% | 0.00 |
| 2025-12-04 | 77.18 | 79.19 | 1.57 | 2.02% | 76.68 | 79.75 | 34230 | 26994.83 | 2.78% | 0.00 |
| 2025-12-03 | 77.10 | 77.62 | 0.49 | 0.64% | 76.33 | 78.80 | 25363 | 19723.15 | 2.06% | 0.00 |
| 2025-12-02 | 78.22 | 77.13 | -1.83 | -2.32% | 76.23 | 78.71 | 26466 | 20385.24 | 2.15% | 0.00 |
| 2025-12-01 | 78.60 | 78.96 | 0.36 | 0.46% | 76.70 | 79.40 | 23607 | 18350.00 | 1.91% | 0.00 |
| 2025-11-28 | 78.80 | 78.60 | -0.01 | -0.01% | 77.11 | 79.00 | 22618 | 17623.13 | 1.83% | 0.00 |
| 2025-11-27 | 78.20 | 78.61 | 0.52 | 0.67% | 77.80 | 79.80 | 20875 | 16455.04 | 1.69% | 0.00 |
| 2025-11-26 | 79.50 | 78.09 | -1.09 | -1.38% | 77.50 | 79.50 | 28189 | 22070.84 | 2.29% | 0.00 |
| 2025-11-25 | 79.89 | 79.18 | -0.70 | -0.88% | 78.77 | 80.80 | 17435 | 13901.77 | 1.41% | 0.00 |
| 2025-11-24 | 78.44 | 79.88 | 2.18 | 2.81% | 78.44 | 80.50 | 16392 | 13085.01 | 1.33% | 0.00 |
| 2025-11-21 | 79.95 | 77.70 | -2.34 | -2.92% | 77.23 | 80.36 | 22753 | 17884.47 | 1.84% | 0.00 |
| 2025-11-20 | 81.79 | 80.04 | -1.84 | -2.25% | 79.09 | 82.80 | 16578 | 13325.68 | 1.34% | 0.00 |
| 2025-11-19 | 82.00 | 81.88 | -0.80 | -0.97% | 81.50 | 83.32 | 10673 | 8751.48 | 0.87% | 0.00 |
| 2025-11-18 | 82.64 | 82.68 | -0.02 | -0.02% | 81.01 | 84.23 | 28392 | 23395.34 | 2.30% | 0.00 |
| 2025-11-17 | 85.51 | 82.70 | -3.86 | -4.46% | 81.88 | 86.00 | 25542 | 21266.70 | 2.07% | 0.00 |
| 2025-11-14 | 86.01 | 86.56 | -0.02 | -0.02% | 84.67 | 88.88 | 17995 | 15649.37 | 1.46% | 0.00 |
| 2025-11-13 | 87.65 | 86.58 | -1.04 | -1.19% | 86.34 | 88.06 | 18900 | 16440.47 | 1.53% | 0.00 |
| 2025-11-12 | 86.99 | 87.62 | 0.06 | 0.07% | 84.57 | 88.15 | 28933 | 25110.56 | 2.35% | 0.00 |
| 2025-11-11 | 86.50 | 87.56 | 1.33 | 1.54% | 86.50 | 88.68 | 30337 | 26644.36 | 2.46% | 0.00 |
| 2025-11-10 | 86.95 | 86.23 | -2.37 | -2.67% | 84.16 | 89.50 | 43867 | 37742.43 | 3.56% | 0.00 |
| 2025-11-07 | 84.89 | 88.60 | 3.59 | 4.22% | 84.21 | 90.50 | 55802 | 49396.84 | 4.52% | 0.00 |
| 2025-11-06 | 85.49 | 85.01 | -0.75 | -0.87% | 83.50 | 86.80 | 34963 | 29537.48 | 2.83% | 10.00 |
| 2025-11-05 | 80.03 | 85.76 | 4.37 | 5.37% | 80.02 | 86.82 | 54683 | 46190.59 | 4.43% | 1.00 |
| 2025-11-04 | 87.49 | 81.39 | -6.61 | -7.51% | 80.79 | 88.98 | 68600 | 57013.74 | 5.56% | 0.00 |
| 2025-11-03 | 85.03 | 88.00 | 2.55 | 2.98% | 84.00 | 88.84 | 36361 | 31690.85 | 2.95% | 2.00 |
| 2025-10-31 | 86.76 | 85.45 | -2.10 | -2.40% | 85.30 | 88.24 | 29032 | 25083.99 | 2.35% | 2.00 |
| 2025-10-30 | 87.99 | 87.55 | -1.13 | -1.27% | 86.60 | 90.50 | 43860 | 39000.63 | 3.56% | 0.00 |
| 2025-10-29 | 86.00 | 88.68 | 1.98 | 2.28% | 83.50 | 89.00 | 59473 | 51063.40 | 4.82% | 0.00 |
| 2025-10-28 | 87.93 | 86.70 | 0.15 | 0.17% | 85.80 | 88.78 | 56574 | 49275.99 | 4.59% | 0.00 |
| 2025-10-27 | 94.53 | 86.55 | -8.22 | -8.67% | 85.63 | 95.00 | 103618 | 90682.61 | 8.40% | 0.00 |
| 2025-10-24 | 94.71 | 94.77 | 0.78 | 0.83% | 92.79 | 96.89 | 33476 | 31575.24 | 2.71% | 0.00 |
| 2025-10-23 | 91.00 | 93.99 | 1.69 | 1.83% | 89.60 | 94.51 | 30020 | 27703.38 | 2.43% | 1.00 |
| 2025-10-22 | 91.10 | 92.30 | 2.00 | 2.21% | 89.19 | 94.50 | 40479 | 37564.45 | 3.28% | 0.00 |
| 2025-10-21 | 87.17 | 90.30 | 3.54 | 4.08% | 86.00 | 90.60 | 41858 | 37530.44 | 3.39% | 0.00 |
| 2025-10-20 | 88.01 | 86.76 | 0.27 | 0.31% | 85.83 | 89.20 | 37908 | 33094.33 | 3.07% | 0.00 |
| 2025-10-17 | 92.02 | 86.49 | -5.49 | -5.97% | 85.00 | 92.15 | 44960 | 39479.11 | 3.64% | 0.00 |
| 2025-10-16 | 93.25 | 91.98 | -1.41 | -1.51% | 90.76 | 94.36 | 25267 | 23371.55 | 2.05% | 0.00 |
| 2025-10-15 | 91.50 | 93.39 | 1.49 | 1.62% | 89.12 | 94.87 | 32560 | 29984.46 | 2.64% | 0.00 |
| 2025-10-14 | 97.02 | 91.90 | -5.92 | -6.05% | 91.90 | 99.02 | 44778 | 42616.27 | 3.63% | 2.00 |
深证大盘股票行情在线 K线走势图
海力风电(301155)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
