海力风电(301155)股票信息
| 股票代码 | 301155 |
| 股票名称 | 海力风电 |
| 最新价/元 | 51.36 |
| 涨跌额/元 | -7.44 |
| 涨跌幅/% | -12.65 |
| 买入/元 | 51.33 |
| 卖出/元 | 51.36 |
| 昨收/元 | 58.80 |
| 今开/元 | 55.69 |
| 最高/元 | 56.86 |
| 最低/元 | 51.10 |
| 成交量/手 | 52897.44 |
| 成交额/万 | 28688.22 |
| 股净值/元 | -125.27 |
| 市净率 | 2.04 |
| 总市值/万 | 1116522.63 |
| 流通值/万 | 468010.61 |
| 换手率/% | 5.81 |
| 入市日期 | 2021-11-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
海力风电(301155)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 55.69 | 51.36 | -7.44 | -12.65 | 52897.44 | 28688.22 | 5.81 |
| 2024-10-08 | 60.00 | 58.80 | 7.80 | 15.29 | 75014.18 | 43278.63 | 8.23 |
| 2024-09-30 | 46.60 | 51.00 | 6.85 | 15.52 | 63987.91 | 31214.40 | 7.02 |
| 2024-09-27 | 40.43 | 44.15 | 4.34 | 10.90 | 48123.88 | 20631.79 | 5.28 |
| 2024-09-26 | 38.63 | 39.81 | 0.98 | 2.52 | 28796.00 | 11263.49 | 3.16 |
| 2024-09-25 | 37.59 | 38.83 | 1.25 | 3.33 | 35921.19 | 13906.15 | 3.94 |
| 2024-09-24 | 36.18 | 37.58 | 1.44 | 3.99 | 36075.22 | 13178.36 | 3.96 |
| 2024-09-23 | 36.98 | 36.14 | -0.84 | -2.27 | 15693.05 | 5690.76 | 1.72 |
| 2024-09-20 | 37.51 | 36.98 | -0.50 | -1.33 | 12986.00 | 4787.72 | 1.43 |
| 2024-09-19 | 37.83 | 37.48 | 0.33 | 0.89 | 12259.00 | 4581.99 | 1.35 |
| 2024-09-18 | 37.41 | 37.15 | -0.38 | -1.01 | 9229.00 | 3420.99 | 1.01 |
| 2024-09-13 | 39.29 | 37.53 | -0.95 | -2.47 | 17845.00 | 6827.94 | 1.96 |
| 2024-09-12 | 38.57 | 38.48 | -0.08 | -0.21 | 11615.94 | 4532.04 | 1.27 |
| 2024-09-11 | 37.89 | 38.56 | 0.56 | 1.47 | 18698.34 | 7156.91 | 2.05 |
| 2024-09-10 | 38.37 | 38.00 | -0.35 | -0.91 | 10499.00 | 3983.01 | 1.15 |
| 2024-09-09 | 39.20 | 38.35 | -0.98 | -2.49 | 11606.00 | 4485.50 | 1.27 |
| 2024-09-06 | 40.47 | 39.33 | -1.15 | -2.84 | 10248.00 | 4066.05 | 1.12 |
| 2024-09-05 | 40.20 | 40.48 | 0.28 | 0.70 | 10437.00 | 4231.60 | 1.15 |
| 2024-09-04 | 39.74 | 40.20 | 0.31 | 0.78 | 14841.00 | 5960.48 | 1.63 |
| 2024-09-03 | 39.50 | 39.89 | 0.11 | 0.28 | 10670.00 | 4260.08 | 1.17 |
| 2024-09-02 | 40.52 | 39.78 | -1.09 | -2.67 | 16597.00 | 6738.71 | 1.82 |
| 2024-08-30 | 38.88 | 40.87 | 1.85 | 4.74 | 35007.94 | 14111.26 | 3.84 |
| 2024-08-29 | 39.00 | 39.02 | -0.04 | -0.10 | 22841.31 | 9022.96 | 2.51 |
| 2024-08-28 | 37.85 | 39.06 | 0.82 | 2.14 | 18993.04 | 7376.46 | 2.08 |
| 2024-08-27 | 37.46 | 38.24 | 0.19 | 0.50 | 20995.04 | 7904.25 | 2.30 |
| 2024-08-26 | 36.64 | 38.05 | 1.40 | 3.82 | 20337.99 | 7705.26 | 2.23 |
| 2024-08-23 | 36.30 | 36.65 | 0.00 | 0.00 | 8811.00 | 3218.21 | 0.97 |
| 2024-08-22 | 38.51 | 36.65 | -1.23 | -3.25 | 18550.21 | 6948.72 | 2.04 |
| 2024-08-21 | 37.48 | 37.88 | 0.25 | 0.66 | 10407.00 | 3926.04 | 1.14 |
| 2024-08-20 | 37.73 | 37.63 | -0.08 | -0.21 | 8498.00 | 3184.38 | 0.93 |
| 2024-08-19 | 37.97 | 37.71 | -0.18 | -0.48 | 7704.00 | 2911.54 | 0.85 |
| 2024-08-16 | 37.91 | 37.89 | -0.13 | -0.34 | 15595.32 | 5926.17 | 1.71 |
| 2024-08-15 | 38.81 | 38.02 | -0.81 | -2.09 | 23122.05 | 8868.99 | 2.54 |
| 2024-08-14 | 39.85 | 38.83 | -1.02 | -2.56 | 12474.00 | 4868.30 | 1.37 |
| 2024-08-13 | 38.49 | 39.85 | 1.27 | 3.29 | 25847.00 | 10201.03 | 2.84 |
| 2024-08-12 | 39.69 | 38.58 | -0.22 | -0.57 | 20003.00 | 7863.09 | 2.20 |
| 2024-08-09 | 39.57 | 38.80 | -0.53 | -1.35 | 10367.90 | 4065.96 | 1.14 |
| 2024-08-08 | 40.39 | 39.33 | -1.32 | -3.25 | 16665.23 | 6582.76 | 1.83 |
| 2024-08-07 | 41.40 | 40.65 | -0.73 | -1.76 | 13284.30 | 5437.22 | 1.46 |
| 2024-08-06 | 40.40 | 41.38 | 1.58 | 3.97 | 22201.00 | 9123.09 | 2.44 |
| 2024-08-05 | 40.80 | 39.80 | -1.04 | -2.55 | 18732.00 | 7569.31 | 2.06 |
| 2024-08-02 | 41.92 | 40.84 | -1.30 | -3.09 | 15671.00 | 6495.27 | 1.72 |
| 2024-08-01 | 42.55 | 42.14 | -0.63 | -1.47 | 16758.00 | 7119.62 | 1.84 |
| 2024-07-31 | 41.60 | 42.77 | 1.19 | 2.86 | 29943.17 | 12625.46 | 3.29 |
| 2024-07-30 | 41.74 | 41.58 | -0.23 | -0.55 | 28275.41 | 11675.03 | 3.10 |
| 2024-07-29 | 41.93 | 41.81 | -0.66 | -1.55 | 29735.02 | 12409.31 | 3.26 |
| 2024-07-26 | 42.62 | 42.47 | -0.43 | -1.00 | 42500.73 | 18237.97 | 4.66 |
| 2024-07-25 | 41.65 | 42.90 | 0.79 | 1.88 | 53890.00 | 23160.62 | 5.91 |
| 2024-07-24 | 40.66 | 42.11 | 0.87 | 2.11 | 63960.84 | 27060.61 | 7.02 |
| 2024-07-23 | 40.09 | 41.24 | 0.94 | 2.33 | 49178.89 | 20164.33 | 5.40 |
| 2024-07-22 | 36.90 | 40.30 | 3.40 | 9.21 | 58051.55 | 23251.68 | 6.37 |
| 2024-07-19 | 36.53 | 36.90 | 0.02 | 0.05 | 15177.00 | 5588.36 | 1.67 |
| 2024-07-18 | 37.16 | 36.88 | -0.28 | -0.75 | 16565.00 | 6086.35 | 1.82 |
| 2024-07-17 | 38.20 | 37.16 | -0.61 | -1.62 | 9845.00 | 3679.12 | 1.08 |
| 2024-07-16 | 37.88 | 37.77 | -0.07 | -0.19 | 9493.72 | 3588.05 | 1.04 |
| 2024-07-15 | 38.41 | 37.84 | -0.95 | -2.45 | 9442.00 | 3581.23 | 1.04 |
| 2024-07-12 | 38.69 | 38.79 | 0.10 | 0.26 | 12619.00 | 4891.28 | 1.38 |
| 2024-07-11 | 38.63 | 38.69 | 0.55 | 1.44 | 17555.00 | 6807.79 | 1.93 |
| 2024-07-10 | 38.00 | 38.14 | 0.14 | 0.37 | 18466.10 | 7116.97 | 2.03 |
| 2024-07-09 | 37.37 | 38.00 | 1.00 | 2.70 | 15811.80 | 5886.72 | 1.74 |
| 2024-07-08 | 38.38 | 37.00 | -1.89 | -4.86 | 14938.00 | 5592.03 | 1.64 |
| 2024-07-05 | 38.27 | 38.89 | 0.64 | 1.67 | 11975.00 | 4595.94 | 1.31 |
| 2024-07-04 | 39.28 | 38.25 | -0.89 | -2.27 | 9814.17 | 3791.53 | 1.08 |
| 2024-07-03 | 40.06 | 39.14 | -0.91 | -2.27 | 8854.17 | 3487.71 | 0.97 |
| 2024-07-02 | 40.49 | 40.05 | 0.01 | 0.03 | 9331.19 | 3726.83 | 1.02 |
| 2024-07-01 | 40.02 | 40.04 | -0.19 | -0.47 | 11966.00 | 4746.85 | 1.31 |
| 2024-06-28 | 38.79 | 40.23 | 1.44 | 3.71 | 23887.11 | 9615.42 | 2.62 |
| 2024-06-27 | 38.93 | 38.79 | -0.48 | -1.22 | 14837.00 | 5789.69 | 1.63 |
| 2024-06-26 | 37.87 | 39.27 | 1.41 | 3.72 | 18208.00 | 6983.63 | 2.00 |
| 2024-06-25 | 39.16 | 37.86 | -1.08 | -2.77 | 16445.00 | 6288.91 | 1.80 |
| 2024-06-24 | 40.42 | 38.94 | -1.55 | -3.83 | 17247.39 | 6818.40 | 1.89 |
| 2024-06-21 | 41.21 | 40.49 | -0.56 | -1.36 | 17667.68 | 7163.44 | 1.94 |
| 2024-06-20 | 43.31 | 41.05 | -2.50 | -5.74 | 36765.67 | 15436.49 | 4.03 |
| 2024-06-19 | 46.00 | 43.55 | -3.11 | -6.67 | 28222.00 | 12555.23 | 3.10 |
| 2024-06-18 | 46.11 | 46.66 | 0.55 | 1.19 | 11373.69 | 5271.48 | 1.25 |
| 2024-06-17 | 45.99 | 46.11 | 0.12 | 0.26 | 11855.65 | 5498.09 | 1.30 |
| 2024-06-14 | 45.49 | 45.99 | 0.06 | 0.13 | 10121.93 | 4641.15 | 1.11 |
| 2024-06-13 | 45.00 | 45.93 | 0.43 | 0.95 | 9518.58 | 4366.01 | 1.04 |
| 2024-06-12 | 46.47 | 45.50 | -0.70 | -1.52 | 9711.24 | 4447.97 | 1.07 |
| 2024-06-11 | 45.03 | 46.20 | 0.87 | 1.92 | 10760.81 | 4896.05 | 1.18 |
| 2024-06-07 | 46.20 | 45.33 | -0.59 | -1.29 | 11363.00 | 5172.56 | 1.25 |
| 2024-06-06 | 47.43 | 45.92 | -1.98 | -4.13 | 17907.83 | 8313.43 | 1.97 |
| 2024-06-05 | 48.88 | 47.90 | -1.36 | -2.76 | 11387.00 | 5532.53 | 1.25 |
| 2024-06-04 | 47.90 | 49.26 | 1.18 | 2.45 | 17198.00 | 8311.45 | 1.89 |
| 2024-06-03 | 48.50 | 48.08 | -0.91 | -1.86 | 16440.95 | 7896.08 | 1.80 |
| 2024-05-31 | 48.79 | 48.99 | -0.04 | -0.08 | 17706.92 | 8675.60 | 1.94 |
| 2024-05-30 | 50.59 | 49.03 | -0.67 | -1.35 | 22759.09 | 11437.86 | 2.50 |
| 2024-05-29 | 50.28 | 49.70 | -1.57 | -3.06 | 29934.06 | 15049.97 | 3.29 |
| 2024-05-28 | 51.56 | 51.27 | 1.27 | 2.54 | 49978.70 | 26370.90 | 5.48 |
| 2024-05-27 | 49.80 | 50.00 | 0.80 | 1.63 | 12232.50 | 6070.21 | 1.34 |
| 2024-05-24 | 49.62 | 49.20 | -0.59 | -1.19 | 10682.24 | 5327.22 | 1.17 |
| 2024-05-23 | 51.84 | 49.79 | -1.96 | -3.79 | 18713.48 | 9411.30 | 2.05 |
| 2024-05-22 | 50.78 | 51.75 | 1.12 | 2.21 | 16669.00 | 8562.33 | 1.83 |
| 2024-05-21 | 52.15 | 50.63 | -1.44 | -2.77 | 11746.00 | 6003.44 | 1.29 |
| 2024-05-20 | 51.48 | 52.07 | 0.93 | 1.82 | 22684.00 | 11723.80 | 2.49 |
| 2024-05-17 | 49.72 | 51.14 | 1.33 | 2.67 | 15293.00 | 7729.04 | 1.68 |
| 2024-05-16 | 50.21 | 49.81 | -0.72 | -1.43 | 14380.00 | 7236.65 | 1.58 |
| 2024-05-15 | 51.48 | 50.53 | -0.95 | -1.85 | 13113.87 | 6679.27 | 1.44 |
| 2024-05-14 | 51.90 | 51.48 | -0.76 | -1.46 | 19952.00 | 10368.37 | 2.19 |
| 2024-05-13 | 50.94 | 52.24 | 0.95 | 1.85 | 34807.41 | 18200.54 | 3.82 |
日K线
周K线
月K线
