海力风电(301155)股票行情 海力风电股票行情 301155股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-13 | 92.49 | 97.82 | -0.15 | -0.15% | 91.80 | 100.87 | 38908 | 38039.66 | 3.15% | 0.00 |
| 2025-10-10 | 100.99 | 97.97 | -2.03 | -2.03% | 95.52 | 103.06 | 53289 | 53186.58 | 4.32% | 1.00 |
| 2025-10-09 | 95.94 | 100.00 | 4.48 | 4.69% | 95.19 | 100.60 | 51078 | 50432.29 | 4.14% | 0.00 |
| 2025-09-30 | 96.50 | 95.52 | -2.86 | -2.91% | 95.51 | 99.49 | 35124 | 34119.39 | 2.85% | 0.00 |
| 2025-09-29 | 92.73 | 98.38 | 5.50 | 5.92% | 90.66 | 98.39 | 59632 | 56764.33 | 4.83% | 0.00 |
| 2025-09-26 | 91.00 | 92.88 | 1.61 | 1.76% | 90.15 | 95.99 | 52799 | 49683.73 | 4.28% | 0.00 |
| 2025-09-25 | 89.10 | 91.27 | 1.72 | 1.92% | 88.70 | 92.00 | 43772 | 39726.98 | 3.55% | 0.00 |
| 2025-09-24 | 89.02 | 89.55 | 1.47 | 1.67% | 87.20 | 91.80 | 37474 | 33613.09 | 3.04% | 0.00 |
| 2025-09-23 | 88.00 | 88.08 | 0.83 | 0.95% | 85.34 | 88.67 | 30009 | 26050.72 | 2.43% | 0.00 |
| 2025-09-22 | 88.00 | 87.25 | -1.93 | -2.16% | 86.13 | 91.00 | 38715 | 33904.78 | 3.14% | 0.00 |
| 2025-09-19 | 88.50 | 89.18 | -1.07 | -1.19% | 87.40 | 91.60 | 50558 | 45193.36 | 4.10% | 1.00 |
| 2025-09-18 | 83.01 | 90.25 | 6.93 | 8.32% | 82.28 | 90.80 | 95647 | 84434.46 | 7.75% | 0.00 |
| 2025-09-17 | 80.80 | 83.32 | 3.04 | 3.79% | 79.77 | 84.41 | 36095 | 29820.67 | 2.93% | 0.00 |
| 2025-09-16 | 80.98 | 80.28 | -1.65 | -2.01% | 77.25 | 81.28 | 33158 | 26494.84 | 2.69% | 0.00 |
| 2025-09-15 | 82.10 | 81.93 | -0.17 | -0.21% | 80.78 | 83.50 | 31363 | 25768.75 | 2.54% | 0.00 |
| 2025-09-12 | 82.00 | 82.10 | 0.17 | 0.21% | 79.40 | 83.30 | 33887 | 27638.29 | 2.75% | 0.00 |
| 2025-09-11 | 79.98 | 81.93 | 2.33 | 2.93% | 79.00 | 82.87 | 28091 | 22801.46 | 2.28% | 0.00 |
| 2025-09-10 | 82.21 | 79.60 | -2.60 | -3.16% | 79.08 | 82.70 | 33444 | 26921.61 | 2.71% | 0.00 |
| 2025-09-09 | 82.56 | 82.20 | -1.20 | -1.44% | 82.00 | 84.58 | 39331 | 32693.35 | 3.19% | 0.00 |
| 2025-09-08 | 81.15 | 83.40 | 2.01 | 2.47% | 78.48 | 85.10 | 71005 | 58934.29 | 5.76% | 0.00 |
| 2025-09-05 | 75.16 | 81.39 | 6.39 | 8.52% | 74.77 | 83.50 | 80462 | 64897.68 | 6.52% | 0.00 |
| 2025-09-04 | 78.01 | 75.00 | -2.99 | -3.83% | 73.90 | 79.50 | 35086 | 26790.58 | 2.84% | 0.00 |
| 2025-09-03 | 74.61 | 77.99 | 3.10 | 4.14% | 74.61 | 78.88 | 37306 | 28781.64 | 3.02% | 0.00 |
| 2025-09-02 | 75.46 | 74.89 | -0.55 | -0.73% | 73.71 | 76.80 | 25701 | 19326.73 | 2.08% | 0.00 |
| 2025-09-01 | 75.54 | 75.44 | -0.56 | -0.74% | 73.70 | 76.10 | 28524 | 21388.86 | 2.31% | 0.00 |
| 2025-08-29 | 77.18 | 76.00 | -2.35 | -3.00% | 72.00 | 77.35 | 63830 | 47398.12 | 5.24% | 0.00 |
| 2025-08-28 | 76.56 | 78.35 | 1.75 | 2.28% | 75.73 | 78.85 | 34368 | 26596.05 | 2.82% | 0.00 |
| 2025-08-27 | 78.50 | 76.60 | -2.15 | -2.73% | 76.50 | 79.48 | 22304 | 17411.84 | 1.83% | 0.00 |
| 2025-08-26 | 76.36 | 78.75 | 2.40 | 3.14% | 75.81 | 79.89 | 32266 | 25157.14 | 2.65% | 0.00 |
| 2025-08-25 | 76.50 | 76.35 | 0.41 | 0.54% | 75.75 | 77.37 | 22137 | 16962.66 | 1.82% | 0.00 |
| 2025-08-22 | 75.67 | 75.94 | 0.26 | 0.34% | 75.10 | 76.25 | 15667 | 11880.12 | 1.29% | 0.00 |
| 2025-08-21 | 77.87 | 75.68 | -2.03 | -2.61% | 75.11 | 78.35 | 30452 | 23282.16 | 2.50% | 0.00 |
| 2025-08-20 | 77.70 | 77.71 | -0.17 | -0.22% | 75.95 | 78.15 | 23760 | 18325.72 | 1.95% | 0.00 |
| 2025-08-19 | 80.36 | 77.88 | -2.42 | -3.01% | 77.78 | 80.69 | 27583 | 21718.26 | 2.26% | 0.00 |
| 2025-08-18 | 78.97 | 80.30 | 0.83 | 1.04% | 77.58 | 82.00 | 59200 | 47576.24 | 4.86% | 0.00 |
| 2025-08-15 | 75.00 | 79.47 | 3.96 | 5.24% | 75.00 | 80.77 | 98007 | 77390.53 | 8.05% | 0.00 |
| 2025-08-14 | 73.72 | 75.51 | 2.30 | 3.14% | 72.50 | 76.72 | 80348 | 60246.10 | 6.60% | 6.00 |
| 2025-08-13 | 74.17 | 73.21 | -1.15 | -1.55% | 73.06 | 74.30 | 27392 | 20141.81 | 2.25% | 0.00 |
| 2025-08-12 | 73.40 | 74.36 | 1.20 | 1.64% | 73.20 | 74.93 | 50778 | 37640.03 | 4.17% | 0.00 |
| 2025-08-11 | 68.73 | 73.16 | 4.65 | 6.79% | 68.36 | 74.50 | 71592 | 52066.13 | 5.88% | 1.00 |
| 2025-08-08 | 65.51 | 68.51 | 2.89 | 4.40% | 65.25 | 70.95 | 56970 | 38783.20 | 4.68% | 0.00 |
| 2025-08-07 | 66.24 | 65.62 | -0.88 | -1.32% | 65.22 | 66.24 | 20714 | 13593.65 | 1.70% | 2.00 |
| 2025-08-06 | 67.57 | 66.50 | -0.77 | -1.14% | 65.56 | 67.61 | 32444 | 21507.33 | 2.66% | 0.00 |
| 2025-08-05 | 67.90 | 67.27 | -0.61 | -0.90% | 67.00 | 68.18 | 20987 | 14119.91 | 1.72% | 0.00 |
| 2025-08-04 | 67.71 | 67.88 | -0.11 | -0.16% | 67.40 | 68.48 | 18977 | 12873.37 | 1.56% | 0.00 |
| 2025-08-01 | 66.90 | 67.99 | 1.46 | 2.19% | 66.54 | 69.20 | 33095 | 22536.35 | 2.72% | 0.00 |
| 2025-07-31 | 66.70 | 66.53 | -0.52 | -0.78% | 66.53 | 68.20 | 25421 | 17152.95 | 2.09% | 5.00 |
| 2025-07-30 | 67.00 | 67.05 | -0.08 | -0.12% | 66.25 | 67.49 | 25215 | 16875.32 | 2.07% | 0.00 |
| 2025-07-29 | 65.10 | 67.13 | 2.03 | 3.12% | 64.39 | 68.00 | 46552 | 30940.04 | 3.82% | 0.00 |
| 2025-07-28 | 66.03 | 65.10 | -0.90 | -1.36% | 65.01 | 66.47 | 25145 | 16482.78 | 2.06% | 0.00 |
| 2025-07-25 | 66.92 | 66.00 | -0.90 | -1.35% | 65.84 | 68.35 | 34418 | 22951.72 | 2.83% | 0.00 |
| 2025-07-24 | 63.60 | 66.90 | 3.29 | 5.17% | 63.42 | 67.09 | 49403 | 32416.82 | 4.06% | 0.00 |
| 2025-07-23 | 65.28 | 63.61 | -1.61 | -2.47% | 63.52 | 65.38 | 32476 | 20820.02 | 2.67% | 0.00 |
| 2025-07-22 | 65.60 | 65.22 | -0.58 | -0.88% | 64.42 | 66.28 | 35951 | 23370.33 | 2.95% | 0.00 |
| 2025-07-21 | 66.41 | 65.80 | -0.50 | -0.75% | 65.57 | 66.65 | 24113 | 15909.42 | 1.98% | 0.00 |
| 2025-07-18 | 65.92 | 66.30 | 0.49 | 0.74% | 64.16 | 66.33 | 48872 | 31947.09 | 4.01% | 0.00 |
| 2025-07-17 | 65.74 | 65.81 | -0.05 | -0.08% | 65.51 | 66.15 | 19291 | 12690.96 | 1.58% | 0.00 |
| 2025-07-16 | 66.53 | 65.86 | -1.04 | -1.55% | 65.63 | 66.90 | 25657 | 16933.17 | 2.11% | 0.00 |
| 2025-07-15 | 67.66 | 66.90 | -0.97 | -1.43% | 65.61 | 67.75 | 30139 | 20055.71 | 2.47% | 0.00 |
| 2025-07-14 | 68.22 | 67.87 | -0.34 | -0.50% | 67.51 | 68.98 | 17336 | 11768.08 | 1.42% | 0.00 |
| 2025-07-11 | 68.76 | 68.21 | -0.70 | -1.02% | 66.54 | 68.76 | 23931 | 16207.98 | 1.96% | 0.00 |
| 2025-07-10 | 71.82 | 68.91 | -2.84 | -3.96% | 68.51 | 71.89 | 38077 | 26432.75 | 3.13% | 0.00 |
| 2025-07-09 | 74.00 | 71.75 | -1.36 | -1.86% | 71.60 | 74.28 | 22785 | 16521.05 | 1.87% | 9.00 |
| 2025-07-08 | 69.95 | 73.11 | 3.08 | 4.40% | 69.95 | 73.99 | 42357 | 30725.38 | 3.48% | 11.00 |
| 2025-07-07 | 69.31 | 70.03 | 0.41 | 0.59% | 69.01 | 70.50 | 16545 | 11552.68 | 1.36% | 0.00 |
| 2025-07-04 | 70.99 | 69.62 | -1.38 | -1.94% | 69.53 | 71.69 | 27518 | 19369.64 | 2.26% | 0.00 |
| 2025-07-03 | 72.00 | 71.00 | -1.25 | -1.73% | 68.75 | 72.76 | 51042 | 35902.38 | 4.19% | 0.00 |
| 2025-07-02 | 76.61 | 72.25 | -0.40 | -0.55% | 71.20 | 77.77 | 56357 | 41383.43 | 4.63% | 0.00 |
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
