海力风电（301155）历史行情

以下为海力风电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	43.010	44.800	45.240	42.950	1.200	2.752%	742.55万	3.29亿	5.962%
2026-10-01	43.010	44.800	45.240	42.950	1.200	2.752%	742.55万	3.29亿	5.962%
2026-09-30	43.010	44.800	45.240	42.950	1.200	2.752%	7.43万	0.00亿	0.000%
2026-09-29	41.950	43.600	44.250	40.700	1.190	2.806%	7.56万	0.00亿	0.000%
2026-09-28	42.480	42.410	42.860	40.520	-0.690	-1.601%	5.75万	0.00亿	0.000%
2026-09-27	42.860	43.100	44.350	42.500	0.080	0.186%	678.62万	2.95亿	5.449%
2026-09-24	42.860	43.100	44.350	42.500	0.080	0.186%	6.79万	0.00亿	0.000%
2026-09-23	43.140	43.020	43.580	42.520	-0.220	-0.509%	4.36万	0.00亿	0.000%
2026-09-22	43.100	43.240	44.600	42.640	0.150	0.348%	6.47万	0.00亿	0.000%
2026-09-21	41.890	43.090	44.600	41.630	1.000	2.376%	7.44万	0.00亿	0.000%
2026-09-18	42.000	42.090	42.680	41.550	-0.910	-2.116%	7.20万	0.00亿	0.000%
2026-09-17	41.200	43.000	44.180	40.440	0.720	1.703%	12.51万	0.00亿	0.000%
2026-09-16	44.000	42.280	45.120	42.000	-1.920	-4.344%	11.41万	0.00亿	0.000%
2026-09-15	38.630	44.200	44.970	38.200	5.030	12.841%	14.75万	0.00亿	0.000%
2026-09-14	39.600	39.170	40.990	38.630	-1.010	-2.514%	6.43万	0.00亿	0.000%
2026-09-11	38.080	40.180	40.540	37.470	1.570	4.066%	10.22万	0.00亿	0.000%
2026-09-10	36.590	38.610	39.850	36.140	1.740	4.719%	8.77万	0.00亿	0.000%
2026-09-09	37.570	36.870	37.680	36.730	-0.730	-1.941%	2.00万	0.00亿	0.000%
2026-09-08	37.520	37.600	38.300	37.130	-0.010	-0.027%	3.14万	0.00亿	0.000%
2026-09-07	37.060	37.610	37.880	36.960	0.500	1.347%	2.70万	0.00亿	0.000%
2026-09-04	38.520	37.110	38.730	36.970	-1.270	-3.309%	3.79万	0.00亿	0.000%
2026-09-03	38.850	38.380	39.120	38.150	-0.380	-0.980%	1.57万	0.00亿	0.000%
2026-09-02	39.500	38.760	39.540	38.590	-0.810	-2.047%	1.80万	0.00亿	0.000%
2026-09-01	39.510	39.570	39.850	39.210	0.000	0.000%	1.72万	0.00亿	0.000%
2026-08-31	38.540	39.570	39.780	38.300	-0.260	-0.653%	3.22万	0.00亿	0.000%
2026-08-28	40.510	39.830	40.850	39.790	-0.970	-2.377%	3.41万	0.00亿	0.000%
2026-08-27	40.560	40.800	40.920	40.080	0.110	0.270%	1.87万	0.00亿	0.000%
2026-08-26	41.210	40.690	41.310	40.510	-0.470	-1.142%	1.75万	0.00亿	0.000%
2026-08-25	41.000	41.160	41.310	40.370	0.160	0.390%	1.65万	0.00亿	0.000%
2026-08-24	41.950	41.000	42.300	40.600	-1.030	-2.451%	1.88万	0.00亿	0.000%
2026-08-21	42.490	42.030	42.490	41.700	-0.460	-1.083%	1.87万	0.00亿	0.000%
2026-08-20	43.940	42.490	44.440	42.420	-1.450	-3.300%	3.34万	0.00亿	0.000%
2026-08-19	45.800	43.940	47.170	43.800	-1.610	-3.535%	4.70万	0.00亿	0.000%
2026-08-18	45.660	45.550	45.890	44.810	-0.420	-0.914%	3.04万	0.00亿	0.000%
2026-08-17	46.130	45.970	46.280	45.190	-0.090	-0.195%	2.77万	0.00亿	0.000%
2026-08-14	46.900	46.060	46.970	45.310	-0.910	-1.937%	3.71万	0.00亿	0.000%
2026-08-13	46.770	46.970	48.170	46.510	0.240	0.514%	4.55万	0.00亿	0.000%
2026-08-12	46.000	46.730	47.410	45.500	0.390	0.842%	4.40万	0.00亿	0.000%
2026-08-11	48.840	46.340	49.000	46.100	-3.470	-6.966%	7.88万	0.00亿	0.000%
2026-08-10	50.550	49.810	51.730	48.800	-0.510	-1.014%	6.33万	0.00亿	0.000%
2026-08-07	46.990	50.320	51.400	46.060	3.810	8.192%	10.98万	0.00亿	0.000%
2026-08-06	45.990	46.510	47.390	45.340	0.440	0.955%	6.74万	0.00亿	0.000%
2026-08-05	44.600	46.070	46.340	44.520	1.120	2.492%	4.37万	0.00亿	0.000%
2026-08-04	44.300	44.950	45.350	43.520	0.660	1.490%	4.81万	0.00亿	0.000%
2026-08-03	42.390	44.290	45.000	42.270	1.840	4.335%	5.63万	0.00亿	0.000%
2026-07-31	42.930	42.450	43.380	42.270	-0.920	-2.121%	4.96万	0.00亿	0.000%
2026-07-30	42.630	43.370	45.120	42.250	0.530	1.237%	7.08万	0.00亿	0.000%
2026-07-29	39.950	42.840	43.430	39.910	2.380	5.882%	6.33万	0.00亿	0.000%
2026-07-28	40.280	40.460	41.500	40.060	0.220	0.547%	3.22万	0.00亿	0.000%
2026-07-27	38.390	40.240	40.660	38.390	1.380	3.551%	3.55万	0.00亿	0.000%
2026-07-24	39.490	38.860	41.500	38.720	-0.930	-2.337%	4.36万	0.00亿	0.000%
2026-07-23	38.600	39.790	40.080	38.220	1.300	3.378%	3.50万	0.00亿	0.000%
2026-07-22	38.650	38.490	39.210	38.030	-0.230	-0.594%	2.68万	0.00亿	0.000%
2026-07-21	38.230	38.720	39.230	37.950	0.220	0.571%	4.03万	0.00亿	0.000%
2026-07-20	37.790	38.500	39.120	37.340	0.690	1.825%	3.50万	0.00亿	0.000%
2026-07-17	39.230	37.810	39.770	37.700	-1.510	-3.840%	3.73万	0.00亿	0.000%
2026-07-16	38.230	39.320	40.180	38.080	0.610	1.576%	3.26万	0.00亿	0.000%
2026-07-15	38.550	38.710	39.250	38.250	0.130	0.337%	2.68万	0.00亿	0.000%
2026-07-14	38.750	38.580	38.850	37.880	-0.160	-0.413%	2.93万	0.00亿	0.000%
2026-07-13	41.480	38.740	41.480	38.610	-2.260	-5.512%	4.02万	0.00亿	0.000%
2026-07-10	40.470	41.000	42.420	39.200	1.000	2.500%	4.49万	0.00亿	0.000%
2026-07-09	40.580	40.000	40.880	39.430	-0.600	-1.478%	2.99万	0.00亿	0.000%
2026-07-08	41.820	40.600	42.170	40.300	-1.200	-2.871%	2.80万	0.00亿	0.000%
2026-07-07	43.520	41.800	44.290	41.730	-2.040	-4.653%	3.10万	0.00亿	0.000%
2026-07-06	44.410	43.840	45.300	43.000	-0.850	-1.902%	4.67万	0.00亿	0.000%
2026-07-03	43.200	44.690	45.220	42.910	1.600	3.713%	4.37万	0.00亿	0.000%
2026-07-02	42.760	43.090	43.800	42.500	-0.040	-0.093%	3.65万	0.00亿	0.000%
2026-07-01	42.740	43.130	43.940	41.690	0.230	0.536%	4.32万	0.00亿	0.000%
2026-06-30	43.100	42.900	44.560	42.570	0.350	0.823%	4.58万	0.00亿	0.000%
2026-06-29	42.780	42.550	43.300	41.110	-1.050	-2.408%	5.43万	0.00亿	0.000%
2026-06-26	45.010	43.600	48.000	43.530	0.070	0.161%	8.35万	0.00亿	0.000%
2026-06-25	44.160	43.530	44.700	43.300	-0.800	-1.805%	2.87万	0.00亿	0.000%
2026-06-24	44.800	44.330	45.000	43.280	-0.570	-1.269%	3.24万	0.00亿	0.000%
2026-06-23	45.050	44.900	46.370	44.590	-0.650	-1.427%	2.97万	0.00亿	0.000%
2026-06-22	45.410	45.550	45.880	43.230	-0.120	-0.263%	4.95万	0.00亿	0.000%
2026-06-18	45.620	45.670	46.660	45.010	-0.050	-0.109%	3.03万	0.00亿	0.000%
2026-06-17	47.390	45.720	47.470	45.010	-1.870	-3.929%	5.15万	0.00亿	0.000%
2026-06-16	47.000	47.590	48.780	46.200	0.590	1.255%	4.17万	0.00亿	0.000%
2026-06-15	46.510	47.000	47.000	46.100	0.610	1.315%	3.19万	0.00亿	0.000%
2026-06-12	46.950	46.390	47.970	45.950	0.180	0.390%	3.87万	0.00亿	0.000%
2026-06-11	47.000	46.210	47.500	45.830	-1.140	-2.408%	3.15万	0.00亿	0.000%
2026-06-10	47.440	47.350	47.920	46.320	-0.630	-1.313%	3.35万	0.00亿	0.000%
2026-06-09	47.910	47.980	48.280	46.020	0.640	1.352%	5.42万	0.00亿	0.000%
2026-06-08	50.720	47.340	50.720	46.840	-3.630	-7.122%	5.99万	0.00亿	0.000%
2026-06-05	56.220	50.970	56.340	50.560	-5.070	-9.047%	8.73万	0.00亿	0.000%
2026-06-04	55.870	56.040	57.900	55.640	-0.800	-1.407%	2.87万	0.00亿	0.000%
2026-06-03	59.190	56.840	59.190	56.460	-2.600	-4.374%	4.07万	0.00亿	0.000%
2026-06-02	60.840	59.440	60.950	57.400	-1.530	-2.509%	6.18万	0.00亿	0.000%
2026-06-01	62.010	60.970	63.400	60.840	-1.040	-1.677%	3.26万	0.00亿	0.000%
2026-05-29	66.160	62.010	66.160	61.850	-4.160	-6.287%	5.94万	0.00亿	0.000%
2026-05-28	64.770	66.170	67.840	64.170	1.410	2.177%	5.61万	0.00亿	0.000%
2026-05-27	66.200	64.760	68.840	64.170	-1.580	-2.382%	4.64万	0.00亿	0.000%
2026-05-26	67.920	66.340	68.340	65.210	-1.800	-2.642%	5.07万	0.00亿	0.000%
2026-05-25	70.840	68.140	70.840	67.530	-2.200	-3.128%	5.23万	0.00亿	0.000%
2026-05-22	64.840	70.340	71.340	64.520	5.390	8.299%	9.46万	0.00亿	0.000%
2026-05-21	68.440	64.950	68.440	64.890	-3.690	-5.376%	5.90万	0.00亿	0.000%
2026-05-20	68.920	68.640	70.540	67.440	-1.080	-1.549%	5.89万	0.00亿	0.000%
2026-05-19	69.740	69.720	70.520	68.450	-0.800	-1.134%	6.25万	0.00亿	0.000%
2026-05-18	66.440	70.520	71.720	65.340	3.480	5.191%	10.08万	0.00亿	0.000%
2026-05-15	66.840	67.040	69.470	65.960	0.230	0.344%	7.64万	0.00亿	0.000%
2026-05-14	69.340	66.810	70.740	66.740	-3.290	-4.693%	9.57万	0.00亿	0.000%
2026-05-13	61.430	70.100	71.840	61.200	8.550	13.891%	14.75万	0.00亿	0.000%
2026-05-12	61.350	61.550	62.740	60.750	-0.200	-0.324%	3.60万	0.00亿	0.000%
2026-05-11	60.350	61.750	63.140	60.350	1.410	2.337%	5.40万	0.00亿	0.000%
2026-05-08	60.840	60.340	60.850	59.530	-0.560	-0.920%	3.49万	0.00亿	0.000%
2026-05-07	62.250	60.900	62.440	60.690	-1.150	-1.853%	4.47万	0.00亿	0.000%
2026-05-06	62.340	62.050	63.430	61.820	-0.330	-0.529%	5.26万	0.00亿	0.000%
2026-04-30	61.450	62.380	62.710	60.650	0.820	1.332%	4.47万	0.00亿	0.000%
2026-04-29	56.160	61.560	63.740	54.640	1.060	1.752%	10.77万	0.00亿	0.000%
2026-04-28	63.290	60.500	63.290	60.090	-2.820	-4.454%	6.00万	0.00亿	0.000%
2026-04-27	62.970	63.320	64.040	62.340	-0.230	-0.362%	2.77万	0.00亿	0.000%
2026-04-24	63.950	63.550	65.410	63.220	-0.690	-1.074%	3.43万	0.00亿	0.000%
2026-04-23	64.820	64.240	65.390	63.130	-0.660	-1.017%	5.06万	0.00亿	0.000%
2026-04-22	65.390	64.900	66.140	64.440	-1.030	-1.562%	6.42万	0.00亿	0.000%
2026-04-21	66.840	65.930	67.290	65.350	-0.880	-1.317%	4.12万	0.00亿	0.000%
2026-04-20	66.240	66.810	67.130	64.960	0.250	0.376%	4.38万	0.00亿	0.000%
2026-04-17	65.520	66.560	67.090	65.520	0.810	1.232%	5.27万	0.00亿	0.000%
2026-04-16	66.090	65.750	66.770	65.410	-0.360	-0.545%	5.48万	0.00亿	0.000%
2026-04-15	66.330	66.110	67.230	65.840	0.050	0.076%	3.97万	0.00亿	0.000%
2026-04-14	65.440	66.060	66.310	64.430	0.890	1.366%	4.10万	0.00亿	0.000%
2026-04-13	65.340	65.170	66.710	64.850	-0.730	-1.108%	4.75万	0.00亿	0.000%
2026-04-10	65.640	65.900	67.000	65.490	0.870	1.338%	4.15万	0.00亿	0.000%
2026-04-09	66.460	65.030	66.460	64.580	-1.770	-2.650%	4.72万	0.00亿	0.000%
2026-04-08	66.240	66.800	67.680	66.120	1.660	2.548%	5.33万	0.00亿	0.000%
2026-04-07	63.850	65.140	65.420	63.500	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-03	65.820	63.850	65.820	62.950	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-02	67.940	65.130	69.540	64.740	0.000	0.000%	6.20万	0.00亿	0.000%
2026-04-01	68.820	68.340	69.100	67.440	0.000	0.000%	5.31万	0.00亿	0.000%