海力风电 (301155) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	44.00	42.28	-1.92	-4.34%	42.00	45.12	114067	48822	9.16%
2026-09-15	38.63	44.20	5.03	12.84%	38.20	44.97	147531	62492	11.85%
2026-09-14	39.60	39.17	-1.01	-2.51%	38.63	40.99	64261	25239	5.16%
2026-09-11	38.08	40.18	1.57	4.07%	37.47	40.54	102175	40101	8.20%
2026-09-10	36.59	38.61	1.74	4.72%	36.14	39.85	87684	33697	7.04%
2026-09-09	37.57	36.87	-0.73	-1.94%	36.73	37.68	19994	7417	1.61%
2026-09-08	37.52	37.60	-0.01	-0.03%	37.13	38.30	31443	11860	2.52%
2026-09-07	37.06	37.61	0.50	1.35%	36.96	37.88	27045	10144	2.17%
2026-09-04	38.52	37.11	-1.27	-3.31%	36.97	38.73	37858	14334	3.04%
2026-09-03	38.85	38.38	-0.38	-0.98%	38.15	39.12	15687	6036	1.26%
2026-09-02	39.50	38.76	-0.81	-2.05%	38.59	39.54	17959	6964	1.44%
2026-09-01	39.51	39.57	0.00	0.00%	39.21	39.85	17214	6816	1.38%
2026-08-31	38.54	39.57	-0.26	-0.65%	38.30	39.78	32207	12606	2.59%
2026-08-28	40.51	39.83	-0.97	-2.38%	39.79	40.85	34124	13697	2.77%
2026-08-27	40.56	40.80	0.11	0.27%	40.08	40.92	18657	7571	1.51%
2026-08-26	41.21	40.69	-0.47	-1.14%	40.51	41.31	17526	7168	1.42%
2026-08-25	41.00	41.16	0.16	0.39%	40.37	41.31	16476	6739	1.34%
2026-08-24	41.95	41.00	-1.03	-2.45%	40.60	42.30	18820	7765	1.53%
2026-08-21	42.49	42.03	-0.46	-1.08%	41.70	42.49	18667	7837	1.51%
2026-08-20	43.94	42.49	-1.45	-3.30%	42.42	44.44	33365	14364	2.71%
2026-08-19	45.80	43.94	-1.61	-3.53%	43.80	47.17	46955	21151	3.81%
2026-08-18	45.66	45.55	-0.42	-0.91%	44.81	45.89	30363	13750	2.46%
2026-08-17	46.13	45.97	-0.09	-0.20%	45.19	46.28	27741	12690	2.25%
2026-08-14	46.90	46.06	-0.91	-1.94%	45.31	46.97	37135	17058	3.01%
2026-08-13	46.77	46.97	0.24	0.51%	46.51	48.17	45546	21632	3.70%
2026-08-12	46.00	46.73	0.39	0.84%	45.50	47.41	44019	20563	3.57%
2026-08-11	48.84	46.34	-3.47	-6.97%	46.10	49.00	78803	37058	6.39%
2026-08-10	50.55	49.81	-0.51	-1.01%	48.80	51.73	63257	31481	5.13%
2026-08-07	46.99	50.32	3.81	8.19%	46.06	51.40	109820	54026	8.91%
2026-08-06	45.99	46.51	0.44	0.96%	45.34	47.39	67374	31224	5.47%
2026-08-05	44.60	46.07	1.12	2.49%	44.52	46.34	43703	19905	3.55%
2026-08-04	44.30	44.95	0.66	1.49%	43.52	45.35	48071	21378	3.90%
2026-08-03	42.39	44.29	1.84	4.33%	42.27	45.00	56292	24795	4.57%
2026-07-31	42.93	42.45	-0.92	-2.12%	42.27	43.38	49613	21179	4.03%
2026-07-30	42.63	43.37	0.53	1.24%	42.25	45.12	70792	31165	5.74%
2026-07-29	39.95	42.84	2.38	5.88%	39.91	43.43	63344	26613	5.14%
2026-07-28	40.28	40.46	0.22	0.55%	40.06	41.50	32218	13079	2.61%
2026-07-27	38.39	40.24	1.38	3.55%	38.39	40.66	35515	14180	2.88%
2026-07-24	39.49	38.86	-0.93	-2.34%	38.72	41.50	43647	17436	3.54%
2026-07-23	38.60	39.79	1.30	3.38%	38.22	40.08	35031	13808	2.84%
2026-07-22	38.65	38.49	-0.23	-0.59%	38.03	39.21	26781	10319	2.17%
2026-07-21	38.23	38.72	0.22	0.57%	37.95	39.23	40283	15575	3.27%
2026-07-20	37.79	38.50	0.69	1.82%	37.34	39.12	34959	13370	2.84%
2026-07-17	39.23	37.81	-1.51	-3.84%	37.70	39.77	37267	14343	3.02%
2026-07-16	38.23	39.32	0.61	1.58%	38.08	40.18	32585	12784	2.64%
2026-07-15	38.55	38.71	0.13	0.34%	38.25	39.25	26794	10357	2.17%
2026-07-14	38.75	38.58	-0.16	-0.41%	37.88	38.85	29264	11237	2.37%
2026-07-13	41.48	38.74	-2.26	-5.51%	38.61	41.48	40224	15801	3.26%
2026-07-10	40.47	41.00	1.00	2.50%	39.20	42.42	44944	18440	3.65%
2026-07-09	40.58	40.00	-0.60	-1.48%	39.43	40.88	29869	11941	2.42%
2026-07-08	41.82	40.60	-1.20	-2.87%	40.30	42.17	27990	11498	2.27%
2026-07-07	43.52	41.80	-2.04	-4.65%	41.73	44.29	31024	13196	2.52%
2026-07-06	44.41	43.84	-0.85	-1.90%	43.00	45.30	46692	20568	3.79%
2026-07-03	43.20	44.69	1.60	3.71%	42.91	45.22	43693	19409	3.54%
2026-07-02	42.76	43.09	-0.04	-0.09%	42.50	43.80	36549	15812	2.97%
2026-07-01	42.74	43.13	0.23	0.54%	41.69	43.94	43190	18441	3.50%
2026-06-30	43.10	42.90	0.35	0.82%	42.57	44.56	45754	19829	3.71%
2026-06-29	42.78	42.55	-1.05	-2.41%	41.11	43.30	54252	23037	4.40%
2026-06-26	45.01	43.60	0.07	0.16%	43.53	48.00	83520	37898	6.78%
2026-06-25	44.16	43.53	-0.80	-1.80%	43.30	44.70	28652	12542	2.32%
2026-06-24	44.80	44.33	-0.57	-1.27%	43.28	45.00	32402	14225	2.63%
2026-06-23	45.05	44.90	-0.65	-1.43%	44.59	46.37	29650	13481	2.41%
2026-06-22	45.41	45.55	-0.12	-0.26%	43.23	45.88	49492	22086	4.02%
2026-06-18	45.62	45.67	-0.05	-0.11%	45.01	46.66	30265	13864	2.46%
2026-06-17	47.39	45.72	-1.87	-3.93%	45.01	47.47	51465	23771	4.18%
2026-06-16	47.00	47.59	0.59	1.26%	46.20	48.78	41708	19829	3.38%
2026-06-15	46.51	47.00	0.61	1.31%	46.10	47.00	31943	14884	2.59%
2026-06-12	46.95	46.39	0.18	0.39%	45.95	47.97	38684	18130	3.14%
2026-06-11	47.00	46.21	-1.14	-2.41%	45.83	47.50	31466	14623	2.55%
2026-06-10	47.44	47.35	-0.63	-1.31%	46.32	47.92	33480	15727	2.72%
2026-06-09	48.07	48.14	0.64	1.35%	46.18	48.44	54232	25645	4.40%
2026-06-08	50.88	47.50	-3.63	-7.10%	47.00	50.88	59853	29226	4.86%