| 股票名称 | 代码 301155 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 海力风电 | 2024-04-29 一 | 45.04 | 43.97 | 49.52 | 50.99 | 45.04 | 12.62% | 7.26% | 64507 | 31511万 | 43.98 | 107.65 | -111.56 | 2 | 海力风电 | 2024-04-26 五 | 42.87 | 42.90 | 43.97 | 44.00 | 42.36 | 2.49% | 1.97% | 17469 | 7585万 | 39.05 | 95.59 | 324.61 | 3 | 海力风电 | 2024-04-25 四 | 42.47 | 42.51 | 42.90 | 43.19 | 42.01 | 0.92% | 1.48% | 13185 | 5640万 | 38.1 | 93.26 | 316.71 | 4 | 海力风电 | 2024-04-24 三 | 42.36 | 42.60 | 42.51 | 42.99 | 42.00 | -0.21% | 1.09% | 9669 | 4094万 | 37.75 | 92.41 | 313.83 | 5 | 海力风电 | 2024-04-23 二 | 42.22 | 42.66 | 42.60 | 43.20 | 41.90 | -0.14% | 1.04% | 9231 | 3928万 | 37.83 | 92.61 | 314.5 | 6 | 海力风电 | 2024-04-22 一 | 42.16 | 42.12 | 42.66 | 42.99 | 41.24 | 1.28% | 1.27% | 11282 | 4788万 | 37.89 | 92.74 | 314.94 | 7 | 海力风电 | 2024-04-19 五 | 42.90 | 43.03 | 42.12 | 43.08 | 41.80 | -2.11% | 1.44% | 12804 | 5402万 | 37.41 | 91.57 | 310.95 | 8 | 海力风电 | 2024-04-18 四 | 42.90 | 43.17 | 43.03 | 43.89 | 42.16 | -0.32% | 1.55% | 13796 | 5952万 | 38.21 | 93.54 | 317.67 | 9 | 海力风电 | 2024-04-17 三 | 42.00 | 41.27 | 43.17 | 43.20 | 41.65 | 4.60% | 2.09% | 18564 | 7896万 | 38.34 | 93.85 | 318.71 | 10 | 海力风电 | 2024-04-16 二 | 43.67 | 43.67 | 41.27 | 44.00 | 41.10 | -5.50% | 1.92% | 17042 | 7139万 | 36.65 | 89.72 | 304.68 | 11 | 海力风电 | 2024-04-15 一 | 43.96 | 44.12 | 43.67 | 45.39 | 43.00 | -1.02% | 1.93% | 17098 | 7541万 | 38.78 | 94.93 | 322.4 | 12 | 海力风电 | 2024-04-12 五 | 44.74 | 44.66 | 44.12 | 45.46 | 43.99 | -1.21% | 1.29% | 11471 | 5101万 | 39.18 | 95.91 | 325.72 | 13 | 海力风电 | 2024-04-11 四 | 45.00 | 45.30 | 44.66 | 45.99 | 44.64 | -1.41% | 1.77% | 15697 | 7078万 | 39.66 | 97.09 | 329.71 | 14 | 海力风电 | 2024-04-10 三 | 47.62 | 47.18 | 45.30 | 47.85 | 44.85 | -3.98% | 2.15% | 19070 | 8714万 | 40.23 | 98.48 | 334.43 | 15 | 海力风电 | 2024-04-09 二 | 46.00 | 46.00 | 47.18 | 47.54 | 46.00 | 2.57% | 1.80% | 15990 | 7529万 | 41.9 | 102.57 | 348.31 | 16 | 海力风电 | 2024-04-08 一 | 47.10 | 47.36 | 46.00 | 47.33 | 46.00 | -2.87% | 1.80% | 16008 | 7426万 | 40.85 | 100 | 339.6 | 17 | 海力风电 | 2024-04-03 三 | 49.07 | 49.80 | 47.36 | 49.50 | 47.23 | -4.90% | 3.17% | 28188 | 13489万 | 42.06 | 102.96 | 349.64 | 18 | 海力风电 | 2024-04-02 二 | 51.65 | 49.67 | 49.80 | 52.00 | 49.68 | 0.26% | 3.95% | 35049 | 17764万 | 44.23 | 108.26 | 367.65 | 19 | 海力风电 | 2024-04-01 一 | 48.48 | 48.48 | 49.67 | 49.93 | 48.00 | 2.45% | 1.88% | 16671 | 8211万 | 44.11 | 107.98 | 366.69 | 20 | 海力风电 | 2024-03-29 五 | 47.37 | 47.55 | 48.48 | 49.86 | 47.37 | 1.96% | 2.46% | 21849 | 10641万 | 43.05 | 105.39 | 357.91 | 21 | 海力风电 | 2024-03-28 四 | 47.30 | 47.28 | 47.55 | 48.70 | 47.04 | 0.57% | 2.10% | 18651 | 8962万 | 42.23 | 103.37 | 351.04 | 22 | 海力风电 | 2024-03-27 三 | 50.70 | 50.78 | 47.28 | 50.90 | 47.20 | -6.89% | 2.69% | 23864 | 11616万 | 41.99 | 102.78 | 349.05 | 23 | 海力风电 | 2024-03-26 二 | 50.41 | 50.27 | 50.78 | 51.09 | 49.26 | 1.01% | 2.75% | 24458 | 12277万 | 45.1 | 110.39 | 374.89 | 24 | 海力风电 | 2024-03-25 一 | 52.48 | 52.39 | 50.27 | 52.51 | 50.19 | -4.05% | 2.42% | 21491 | 11056万 | 44.64 | 109.28 | 371.12 | 25 | 海力风电 | 2024-03-22 五 | 53.90 | 54.20 | 52.39 | 53.90 | 51.84 | -3.34% | 3.12% | 27716 | 14562万 | 46.53 | 113.89 | 386.77 | 26 | 海力风电 | 2024-03-21 四 | 53.38 | 53.40 | 54.20 | 54.70 | 52.19 | 1.50% | 4.12% | 36587 | 19579万 | 48.13 | 117.83 | 400.14 | 27 | 海力风电 | 2024-03-20 三 | 53.70 | 53.57 | 53.40 | 53.98 | 52.80 | -0.32% | 2.42% | 21494 | 11463万 | 47.42 | 116.09 | 394.23 | 28 | 海力风电 | 2024-03-19 二 | 54.58 | 55.38 | 53.57 | 55.98 | 53.36 | -3.27% | 3.31% | 29436 | 15987万 | 47.58 | 116.46 | 395.48 | 29 | 海力风电 | 2024-03-18 一 | 55.00 | 55.87 | 55.38 | 56.49 | 54.54 | -0.88% | 4.23% | 37598 | 20729万 | 49.18 | 120.39 | 408.85 | 30 | 海力风电 | 2024-03-15 五 | 57.70 | 56.27 | 55.87 | 60.00 | 55.57 | -0.71% | 6.56% | 58294 | 33593万 | 49.62 | 121.46 | 412.46 | 31 | 海力风电 | 2024-03-14 四 | 54.81 | 55.03 | 56.27 | 56.28 | 53.41 | 2.25% | 4.19% | 37189 | 20345万 | 49.97 | 122.33 | 415.42 | 32 | 海力风电 | 2024-03-08 五 | 46.00 | 45.98 | 48.20 | 48.45 | 46.00 | 4.83% | 5.46% | 48499 | 23117万 | 42.81 | 104.78 | 355.84 | 33 | 海力风电 | 2024-03-07 四 | 47.03 | 48.89 | 45.98 | 47.93 | 45.73 | -5.95% | 6.06% | 53808 | 25198万 | 40.83 | 99.96 | 339.45 | 34 | 海力风电 | 2024-03-06 三 | 43.06 | 43.50 | 48.89 | 50.52 | 43.06 | 12.39% | 9.81% | 87105 | 41215万 | 43.42 | 106.28 | 360.93 | 35 | 海力风电 | 2024-03-05 二 | 44.53 | 44.26 | 43.50 | 44.59 | 43.09 | -1.72% | 1.87% | 16577 | 7239万 | 38.63 | 94.57 | 321.14 | 36 | 海力风电 | 2024-03-04 一 | 45.00 | 44.85 | 44.26 | 45.58 | 44.12 | -1.32% | 2.04% | 18079 | 8060万 | 39.31 | 96.22 | 326.75 | 37 | 海力风电 | 2024-03-01 五 | 43.98 | 43.95 | 44.85 | 45.19 | 43.80 | 2.05% | 2.07% | 18355 | 8197万 | 39.83 | 97.5 | 331.11 | 38 | 海力风电 | 2024-02-29 四 | 42.63 | 42.90 | 43.95 | 43.96 | 42.11 | 2.45% | 2.26% | 20061 | 8722万 | 39.03 | 95.54 | 324.46 | 39 | 海力风电 | 2024-02-28 三 | 46.10 | 45.98 | 42.90 | 47.00 | 42.89 | -6.70% | 3.77% | 33473 | 15193万 | 38.1 | 93.26 | 316.71 | 40 | 海力风电 | 2024-02-27 二 | 44.07 | 44.15 | 45.98 | 45.98 | 43.56 | 4.14% | 2.57% | 22808 | 10231万 | 40.83 | 99.96 | 339.45 | 41 | 海力风电 | 2024-02-26 一 | 43.25 | 43.50 | 44.15 | 44.66 | 43.22 | 1.49% | 2.17% | 19244 | 8473万 | 39.21 | 95.98 | 325.94 | 42 | 海力风电 | 2024-02-23 五 | 43.17 | 42.97 | 43.50 | 44.66 | 42.88 | 1.23% | 3.34% | 29682 | 12961万 | 38.63 | 94.57 | 321.14 | 43 | 海力风电 | 2024-02-22 四 | 42.00 | 42.10 | 42.97 | 43.10 | 42.00 | 2.07% | 2.32% | 20624 | 8814万 | 38.16 | 93.41 | 317.23 | 44 | 海力风电 | 2024-02-21 三 | 41.00 | 41.70 | 42.10 | 43.48 | 40.50 | 0.96% | 2.76% | 24526 | 10444万 | 37.39 | 91.52 | 310.81 | 45 | 海力风电 | 2024-02-20 二 | 41.58 | 41.63 | 41.70 | 41.98 | 40.70 | 0.17% | 2.11% | 18719 | 7706万 | 37.03 | 90.65 | 307.85 | 46 | 海力风电 | 2024-02-19 一 | 43.19 | 42.39 | 41.63 | 43.41 | 40.90 | -1.79% | 2.73% | 24286 | 10154万 | 36.97 | 90.5 | 307.34 | 47 | 海力风电 | 2024-02-08 四 | 39.20 | 39.06 | 42.39 | 43.21 | 38.88 | 8.53% | 3.96% | 35161 | 14684万 | 37.65 | 92.15 | 312.95 | 48 | 海力风电 | 2024-02-07 三 | 39.02 | 38.40 | 39.06 | 40.35 | 38.03 | 1.72% | 3.87% | 34336 | 13460万 | 34.69 | 84.91 | 288.36 | 49 | 海力风电 | 2024-02-06 二 | 34.31 | 34.56 | 38.40 | 38.99 | 33.82 | 11.11% | 4.87% | 43230 | 15863万 | 34.1 | 83.48 | 283.49 | 50 | 海力风电 | 2024-02-05 一 | 37.70 | 38.20 | 34.56 | 38.15 | 33.77 | -9.53% | 3.82% | 33884 | 12054万 | 30.69 | 75.13 | 255.14 | 51 | 海力风电 | 2024-02-02 五 | 40.92 | 40.91 | 38.20 | 41.30 | 36.53 | -6.62% | 3.26% | 28954 | 11279万 | 33.93 | 83.04 | 282.01 | 52 | 海力风电 | 2024-02-01 四 | 42.14 | 41.95 | 40.91 | 42.38 | 40.70 | -2.48% | 2.10% | 18666 | 7730万 | 36.33 | 88.93 | 302.02 | 53 | 海力风电 | 2024-01-31 三 | 44.37 | 44.41 | 41.95 | 44.77 | 41.90 | -5.54% | 2.24% | 19895 | 8580万 | 37.26 | 91.2 | 309.7 | 54 | 海力风电 | 2024-01-30 二 | 44.90 | 45.34 | 44.41 | 46.08 | 44.31 | -2.05% | 1.17% | 10378 | 4693万 | 39.44 | 96.54 | 327.86 | 55 | 海力风电 | 2024-01-29 一 | 46.00 | 47.12 | 45.34 | 47.36 | 45.12 | -3.78% | 1.82% | 16204 | 7467万 | 40.27 | 98.57 | 334.73 | 56 | 海力风电 | 2024-01-26 五 | 47.84 | 48.28 | 47.12 | 48.58 | 47.01 | -2.40% | 1.59% | 14150 | 6758万 | 41.85 | 102.43 | 347.87 | 57 | 海力风电 | 2024-01-25 四 | 47.83 | 47.97 | 48.28 | 48.47 | 46.94 | 0.65% | 1.79% | 15858 | 7589万 | 42.88 | 104.96 | 356.43 | 58 | 海力风电 | 2024-01-24 三 | 46.43 | 46.10 | 47.97 | 48.81 | 46.40 | 4.06% | 2.83% | 25094 | 11887万 | 42.6 | 104.28 | 354.14 | 59 | 海力风电 | 2024-01-23 二 | 45.57 | 45.25 | 46.10 | 46.80 | 44.59 | 1.88% | 2.02% | 17925 | 8228万 | 40.94 | 100.22 | 340.34 | 60 | 海力风电 | 2024-01-22 一 | 48.17 | 48.15 | 45.25 | 48.19 | 45.00 | -6.02% | 2.29% | 20316 | 9486万 | 40.19 | 98.37 | 334.06 | 61 | 海力风电 | 2024-01-19 五 | 50.00 | 49.69 | 48.15 | 51.17 | 48.10 | -3.10% | 2.22% | 19738 | 9689万 | 42.76 | 104.67 | 355.47 | 62 | 海力风电 | 2024-01-18 四 | 49.79 | 50.10 | 49.69 | 50.43 | 48.20 | -0.82% | 2.38% | 21165 | 10414万 | 44.13 | 108.02 | 366.84 | 63 | 海力风电 | 2024-01-17 三 | 51.50 | 51.90 | 50.10 | 51.88 | 50.10 | -3.47% | 1.42% | 12599 | 6404万 | 44.49 | 108.91 | 369.87 | 64 | 海力风电 | 2024-01-16 二 | 51.47 | 51.33 | 51.90 | 52.94 | 50.72 | 1.11% | 2.13% | 18937 | 9796万 | 46.09 | 112.83 | 383.16 | 65 | 海力风电 | 2024-01-15 一 | 52.89 | 53.20 | 51.33 | 53.47 | 51.26 | -3.52% | 2.14% | 19003 | 9852万 | 45.59 | 111.59 | 378.95 | 66 | 海力风电 | 2024-01-12 五 | 51.35 | 51.56 | 53.20 | 54.60 | 51.25 | 3.18% | 3.87% | 34388 | 18265万 | 47.25 | 115.65 | 392.75 | 67 | 海力风电 | 2024-01-11 四 | 50.05 | 50.33 | 51.56 | 52.20 | 50.04 | 2.44% | 2.34% | 20805 | 10643万 | 45.79 | 112.09 | 380.65 | 68 | 海力风电 | 2024-01-10 三 | 50.17 | 50.11 | 50.33 | 51.09 | 49.05 | 0.44% | 1.88% | 16656 | 8364万 | 44.7 | 109.41 | 371.57 | 69 | 海力风电 | 2024-01-09 二 | 50.12 | 50.12 | 50.11 | 51.70 | 49.69 | -0.02% | 2.22% | 19752 | 9969万 | 44.5 | 108.93 | 369.94 | 70 | 海力风电 | 2024-01-08 一 | 51.06 | 51.54 | 50.12 | 51.63 | 50.03 | -2.76% | 2.44% | 21655 | 10946万 | 44.51 | 108.96 | 370.01 | 71 | 海力风电 | 2024-01-05 五 | 55.31 | 55.30 | 51.54 | 55.49 | 51.00 | -6.80% | 5.45% | 48445 | 25314万 | 45.77 | 112.04 | 380.5 | 72 | 海力风电 | 2024-01-04 四 | 56.25 | 56.40 | 55.30 | 56.40 | 55.11 | -1.95% | 1.72% | 15252 | 8486万 | 49.11 | 120.22 | 408.26 | 73 | 海力风电 | 2024-01-03 三 | 57.26 | 57.22 | 56.40 | 57.87 | 56.00 | -1.43% | 2.36% | 20918 | 11851万 | 50.09 | 122.61 | 416.38 | 74 | 海力风电 | 2024-01-02 二 | 59.17 | 59.15 | 57.22 | 59.17 | 57.19 | -3.26% | 1.97% | 17454 | 10116万 | 50.82 | 124.39 | 422.43 | 75 | 海力风电 | 2023-12-29 五 | 59.79 | 59.81 | 59.15 | 60.20 | 58.93 | -1.10% | 2.08% | 18452 | 10955万 | 52.53 | 128.59 | 436.68 | 76 | 海力风电 | 2023-12-28 四 | 55.30 | 55.46 | 59.81 | 60.16 | 55.07 | 7.84% | 4.56% | 40474 | 23690万 | 53.12 | 130.02 | 441.55 | 77 | 海力风电 | 2023-12-27 三 | 55.20 | 55.36 | 55.46 | 55.67 | 54.78 | 0.18% | 1.03% | 9114 | 5035万 | 49.25 | 120.57 | 409.44 | 78 | 海力风电 | 2023-12-26 二 | 56.37 | 56.72 | 55.36 | 56.50 | 54.93 | -2.40% | 1.56% | 13888 | 7717万 | 49.16 | 120.35 | 408.7 | 79 | 海力风电 | 2023-12-25 一 | 57.80 | 57.67 | 56.72 | 58.96 | 56.51 | -1.65% | 2.31% | 20499 | 11806万 | 50.37 | 123.3 | 418.74 | 80 | 海力风电 | 2023-12-22 五 | 56.01 | 56.08 | 57.67 | 58.50 | 55.21 | 2.84% | 2.70% | 23945 | 13672万 | 51.22 | 125.37 | 425.75 | 81 | 海力风电 | 2023-12-21 四 | 54.80 | 55.19 | 56.08 | 56.50 | 54.30 | 1.61% | 1.83% | 16227 | 9014万 | 49.8 | 121.91 | 414.02 | 82 | 海力风电 | 2023-12-20 三 | 55.50 | 55.49 | 55.19 | 56.97 | 55.10 | -0.54% | 1.27% | 11304 | 6311万 | 49.01 | 119.98 | 407.44 | 83 | 海力风电 | 2023-12-19 二 | 55.57 | 55.60 | 55.49 | 56.15 | 55.00 | -0.20% | 0.94% | 8310 | 4618万 | 49.28 | 120.63 | 409.66 | 84 | 海力风电 | 2023-12-18 一 | 56.37 | 56.57 | 55.60 | 57.28 | 55.35 | -1.71% | 1.13% | 10014 | 5621万 | 49.38 | 120.87 | 410.47 | 85 | 海力风电 | 2023-12-15 五 | 56.52 | 56.46 | 56.57 | 57.66 | 56.36 | 0.19% | 1.33% | 11805 | 6725万 | 50.24 | 122.98 | 417.63 | 86 | 海力风电 | 2023-12-14 四 | 57.50 | 57.05 | 56.46 | 57.96 | 56.06 | -1.03% | 1.45% | 12879 | 7322万 | 50.14 | 122.74 | 416.82 | 87 | 海力风电 | 2023-12-13 三 | 58.06 | 58.05 | 57.05 | 58.28 | 56.93 | -1.72% | 0.76% | 6739 | 3870万 | 50.67 | 124.02 | 421.18 | 88 | 海力风电 | 2023-12-12 二 | 58.80 | 59.10 | 58.05 | 58.80 | 57.71 | -1.78% | 1.20% | 10619 | 6172万 | 51.55 | 126.2 | 428.56 | 89 | 海力风电 | 2023-12-11 一 | 56.02 | 56.81 | 59.10 | 59.55 | 55.27 | 4.03% | 2.93% | 26058 | 15043万 | 52.49 | 128.48 | 436.31 | 90 | 海力风电 | 2023-12-08 五 | 56.69 | 56.51 | 56.81 | 57.85 | 55.33 | 0.53% | 3.13% | 27794 | 15636万 | 50.45 | 123.5 | 419.4 | 91 | 海力风电 | 2023-12-07 四 | 61.79 | 62.35 | 56.51 | 61.79 | 56.49 | -9.37% | 4.97% | 44106 | 25528万 | 50.19 | 122.85 | 417.19 | 92 | 海力风电 | 2023-12-06 三 | 63.00 | 63.46 | 62.35 | 64.50 | 61.99 | -1.75% | 2.32% | 20578 | 13022万 | 55.37 | 135.54 | 460.3 | 93 | 海力风电 | 2023-12-05 二 | 61.71 | 62.07 | 63.46 | 65.30 | 61.63 | 2.24% | 3.93% | 34908 | 22404万 | 56.36 | 137.96 | 468.5 | 94 | 海力风电 | 2023-12-04 一 | 62.28 | 62.25 | 62.07 | 63.20 | 61.32 | -0.29% | 1.26% | 11212 | 6963万 | 55.12 | 134.93 | 458.24 | 95 | 海力风电 | 2023-12-01 五 | 62.60 | 62.35 | 62.25 | 62.87 | 61.50 | -0.16% | 1.24% | 11012 | 6844万 | 55.28 | 135.33 | 459.57 | 96 | 海力风电 | 2023-11-30 四 | 63.60 | 63.63 | 62.35 | 63.60 | 61.75 | -2.01% | 1.45% | 12899 | 8055万 | 55.37 | 135.54 | 460.3 | 97 | 海力风电 | 2023-11-29 三 | 64.68 | 64.65 | 63.63 | 65.48 | 63.50 | -1.58% | 1.42% | 12578 | 8064万 | 56.51 | 138.33 | 469.75 | 98 | 海力风电 | 2023-11-28 二 | 61.82 | 61.83 | 64.65 | 64.89 | 60.92 | 4.56% | 3.61% | 32057 | 20380万 | 57.42 | 140.54 | 477.28 | 99 | 海力风电 | 2023-11-27 一 | 61.71 | 62.00 | 61.83 | 62.19 | 61.05 | -0.27% | 1.02% | 9059 | 5569万 | 54.91 | 134.41 | 456.46 | 100 | 海力风电 | 2023-11-24 五 | 62.94 | 62.65 | 62.00 | 62.96 | 61.56 | -1.04% | 1.45% | 12917 | 8034万 | 55.06 | 134.78 | 457.72 | 101 | 海力风电 | 2023-11-23 四 | 61.90 | 61.99 | 62.65 | 62.98 | 61.65 | 1.06% | 1.55% | 13792 | 8633万 | 55.64 | 136.2 | 462.52 | 102 | 海力风电 | 2023-11-22 三 | 62.00 | 62.01 | 61.99 | 62.04 | 61.00 | -0.03% | 1.30% | 11519 | 7094万 | 55.05 | 134.76 | 457.65 | 103 | 海力风电 | 2023-11-21 二 | 62.50 | 62.38 | 62.01 | 62.77 | 61.84 | -0.59% | 1.51% | 13390 | 8331万 | 55.07 | 134.8 | 457.79 | 104 | 海力风电 | 2023-11-20 一 | 64.30 | 64.29 | 62.38 | 64.39 | 62.13 | -2.97% | 3.14% | 27894 | 17497万 | 55.4 | 135.61 | 460.53 | 105 | 海力风电 | 2023-11-17 五 | 63.70 | 63.77 | 64.29 | 64.49 | 63.30 | 0.82% | 1.32% | 11696 | 7484万 | 57.1 | 139.76 | 474.63 | 106 | 海力风电 | 2023-11-16 四 | 65.72 | 66.10 | 63.77 | 65.72 | 63.69 | -3.52% | 2.24% | 19892 | 12827万 | 56.63 | 138.63 | 470.79 | 107 | 海力风电 | 2023-11-15 三 | 64.40 | 63.57 | 66.10 | 66.66 | 63.65 | 3.98% | 4.38% | 38925 | 25461万 | 58.7 | 143.7 | 487.99 | 108 | 海力风电 | 2023-11-14 二 | 63.98 | 64.05 | 63.57 | 64.30 | 63.38 | -0.75% | 2.02% | 17928 | 11420万 | 56.46 | 138.2 | 469.31 | 109 | 海力风电 | 2023-11-13 一 | 65.43 | 65.82 | 64.05 | 66.10 | 63.00 | -2.69% | 3.47% | 30804 | 19684万 | 56.88 | 139.24 | 472.85 | 110 | 海力风电 | 2023-11-10 五 | 66.35 | 66.25 | 65.82 | 66.43 | 65.15 | -0.65% | 2.01% | 17890 | 11738万 | 58.45 | 143.09 | 485.92 | 111 | 海力风电 | 2023-11-09 四 | 66.76 | 66.88 | 66.25 | 67.85 | 65.77 | -0.94% | 2.35% | 20911 | 13930万 | 58.84 | 144.02 | 489.1 | 112 | 海力风电 | 2023-11-08 三 | 68.60 | 69.27 | 66.88 | 69.98 | 66.29 | -3.45% | 3.67% | 32620 | 22136万 | 59.4 | 145.39 | 493.75 | 113 | 海力风电 | 2023-11-07 二 | 69.11 | 68.90 | 69.27 | 69.98 | 68.60 | 0.54% | 2.13% | 18955 | 13107万 | 61.52 | 150.59 | 511.39 | 114 | 海力风电 | 2023-11-06 一 | 69.80 | 69.37 | 68.90 | 71.55 | 68.20 | -0.68% | 3.88% | 34441 | 23943万 | 61.19 | 149.78 | 508.66 | 115 | 海力风电 | 2023-11-03 五 | 66.50 | 66.59 | 69.37 | 69.86 | 66.50 | 4.17% | 4.88% | 43383 | 29976万 | 61.61 | 150.8 | 512.13 | 116 | 海力风电 | 2023-11-02 四 | 66.75 | 66.86 | 66.59 | 67.85 | 65.75 | -0.40% | 2.20% | 19574 | 13050万 | 59.14 | 144.76 | 491.61 | 117 | 海力风电 | 2023-11-01 三 | 64.20 | 64.78 | 66.86 | 68.60 | 63.85 | 3.21% | 4.32% | 38324 | 25488万 | 59.38 | 145.35 | 493.6 | 118 | 海力风电 | 2023-10-31 二 | 64.40 | 64.61 | 64.78 | 66.68 | 63.49 | 0.26% | 2.32% | 20599 | 13372万 | 57.53 | 140.83 | 478.24 | 119 | 海力风电 | 2023-10-30 一 | 63.00 | 64.92 | 64.61 | 66.15 | 62.00 | -0.48% | 4.08% | 36217 | 23392万 | 57.38 | 140.46 | 476.99 | 120 | 海力风电 | 2023-10-27 五 | 63.99 | 64.92 | 64.92 | 66.48 | 63.80 | 0.00% | 3.51% | 31130 | 20243万 | 57.65 | 141.13 | 94.35 | 121 | 海力风电 | 2023-10-26 四 | 65.78 | 66.58 | 64.92 | 65.92 | 63.33 | -2.49% | 3.37% | 29935 | 19370万 | 57.65 | 141.13 | 94.35 | 122 | 海力风电 | 2023-10-25 三 | 66.00 | 67.50 | 66.58 | 67.82 | 65.01 | -1.36% | 4.01% | 35645 | 23779万 | 59.13 | 144.74 | 96.76 | 123 | 海力风电 | 2023-10-24 二 | 64.75 | 64.54 | 67.50 | 67.67 | 62.60 | 4.59% | 6.33% | 56198 | 36694万 | 59.95 | 146.74 | 98.1 | 124 | 海力风电 | 2023-10-23 一 | 64.00 | 64.90 | 64.54 | 66.27 | 63.18 | -0.55% | 4.81% | 42717 | 27554万 | 57.32 | 140.3 | 93.79 | 125 | 海力风电 | 2023-10-20 五 | 59.41 | 59.65 | 64.90 | 65.99 | 59.30 | 8.80% | 8.65% | 76788 | 49144万 | 57.64 | 141.09 | 94.32 | 126 | 海力风电 | 2023-10-19 四 | 59.02 | 59.56 | 59.65 | 60.24 | 58.54 | 0.15% | 1.68% | 14942 | 8886万 | 52.97 | 129.67 | 86.69 | 127 | 海力风电 | 2023-10-18 三 | 60.86 | 61.62 | 59.56 | 60.99 | 59.40 | -3.34% | 2.32% | 20581 | 12360万 | 52.89 | 129.48 | 86.56 | 128 | 海力风电 | 2023-10-17 二 | 60.76 | 60.46 | 61.62 | 64.00 | 60.61 | 1.92% | 3.93% | 34912 | 21733万 | 54.72 | 133.96 | 89.55 | 129 | 海力风电 | 2023-10-16 一 | 60.00 | 60.32 | 60.46 | 61.65 | 59.77 | 0.23% | 3.17% | 28165 | 17096万 | 53.69 | 131.43 | 87.86 | 130 | 海力风电 | 2023-10-13 五 | 60.23 | 60.97 | 60.32 | 60.97 | 58.85 | -1.07% | 3.68% | 32645 | 19458万 | 53.57 | 131.13 | 87.66 | 131 | 海力风电 | 2023-10-12 四 | 57.02 | 57.14 | 60.97 | 61.60 | 56.96 | 6.70% | 5.53% | 49118 | 29370万 | 54.15 | 132.54 | 88.61 | 132 | 海力风电 | 2023-10-11 三 | 58.40 | 58.16 | 57.14 | 58.80 | 56.81 | -1.75% | 2.37% | 21006 | 12077万 | 50.75 | 124.22 | 83.04 | 133 | 海力风电 | 2023-10-10 二 | 59.12 | 59.03 | 58.16 | 59.57 | 58.02 | -1.47% | 1.96% | 17371 | 10182万 | 51.65 | 126.43 | 84.52 | 134 | 海力风电 | 2023-10-09 一 | 60.00 | 59.31 | 59.03 | 60.00 | 58.70 | -0.47% | 2.49% | 22082 | 13119万 | 52.42 | 128.33 | 85.79 | 135 | 海力风电 | 2023-09-28 四 | 59.00 | 59.61 | 59.31 | 60.98 | 58.75 | -0.50% | 3.71% | 32947 | 19640万 | 52.67 | 128.93 | 86.19 | 136 | 海力风电 | 2023-09-27 三 | 56.67 | 57.10 | 59.61 | 61.30 | 56.51 | 4.40% | 7.87% | 69909 | 41920万 | 52.94 | 129.59 | 86.63 | 137 | 海力风电 | 2023-09-26 二 | 54.94 | 54.35 | 57.10 | 57.89 | 54.94 | 5.06% | 5.84% | 51896 | 29424万 | 50.71 | 124.13 | 82.98 | 138 | 海力风电 | 2023-09-25 一 | 55.01 | 55.20 | 54.35 | 55.21 | 53.91 | -1.54% | 1.57% | 13942 | 7581万 | 48.27 | 118.15 | 78.98 | 139 | 海力风电 | 2023-09-22 五 | 53.66 | 53.68 | 55.20 | 55.26 | 53.66 | 2.83% | 1.92% | 17027 | 9310万 | 49.02 | 120 | 80.22 | 140 | 海力风电 | 2023-09-21 四 | 54.80 | 54.84 | 53.68 | 55.20 | 53.60 | -2.12% | 2.15% | 19100 | 10344万 | 47.67 | 116.7 | 78.01 | 141 | 海力风电 | 2023-09-20 三 | 55.40 | 54.85 | 54.84 | 57.36 | 54.70 | -0.02% | 2.58% | 22957 | 12770万 | 48.7 | 119.22 | 79.7 | 142 | 海力风电 | 2023-09-19 二 | 55.50 | 55.68 | 54.85 | 56.10 | 54.60 | -1.49% | 1.00% | 8899 | 4911万 | 48.71 | 119.24 | 79.71 | 143 | 海力风电 | 2023-09-18 一 | 54.48 | 54.38 | 55.68 | 56.15 | 54.10 | 2.39% | 1.81% | 16069 | 8908万 | 49.45 | 121.04 | 80.92 | 144 | 海力风电 | 2023-09-15 五 | 54.87 | 54.65 | 54.38 | 55.48 | 54.08 | -0.49% | 1.72% | 15260 | 8347万 | 48.29 | 118.22 | 79.03 | 145 | 海力风电 | 2023-09-14 四 | 55.66 | 55.78 | 54.65 | 55.90 | 54.35 | -2.03% | 1.39% | 12380 | 6793万 | 48.53 | 118.8 | 79.42 | 146 | 海力风电 | 2023-09-13 三 | 57.40 | 56.83 | 55.78 | 57.40 | 55.24 | -1.85% | 1.47% | 13084 | 7329万 | 49.54 | 121.26 | 81.06 | 147 | 海力风电 | 2023-09-12 二 | 56.91 | 56.91 | 56.83 | 57.32 | 56.58 | -0.14% | 1.02% | 9047 | 5151万 | 50.47 | 123.54 | 82.59 | 148 | 海力风电 | 2023-09-11 一 | 56.37 | 56.21 | 56.91 | 57.34 | 55.56 | 1.25% | 1.46% | 12959 | 7328万 | 50.54 | 123.72 | 82.71 | 149 | 海力风电 | 2023-09-08 五 | 56.03 | 56.42 | 56.21 | 56.80 | 56.03 | -0.37% | 0.83% | 7342 | 4141万 | 49.92 | 122.2 | 81.69 | 150 | 海力风电 | 2023-09-07 四 | 58.28 | 58.29 | 56.42 | 58.28 | 56.41 | -3.21% | 1.98% | 17606 | 10066万 | 50.11 | 122.65 | 81.99 | 151 | 海力风电 | 2023-09-06 三 | 57.89 | 58.30 | 58.29 | 58.37 | 57.58 | -0.02% | 1.14% | 10165 | 5895万 | 51.77 | 126.72 | 84.71 | 152 | 海力风电 | 2023-09-05 二 | 58.15 | 58.00 | 58.30 | 58.76 | 57.20 | 0.52% | 1.97% | 17461 | 10128万 | 51.78 | 126.74 | 84.73 | 153 | 海力风电 | 2023-09-04 一 | 56.74 | 56.71 | 58.00 | 58.00 | 55.89 | 2.27% | 2.24% | 19870 | 11348万 | 51.51 | 126.09 | 84.29 | 154 | 海力风电 | 2023-09-01 五 | 57.07 | 57.07 | 56.71 | 57.46 | 56.32 | -0.63% | 1.20% | 10648 | 6040万 | 50.36 | 123.28 | 82.41 | 155 | 海力风电 | 2023-08-31 四 | 57.90 | 58.27 | 57.07 | 58.07 | 56.44 | -2.06% | 2.17% | 19243 | 10994万 | 50.68 | 124.07 | 82.94 | 156 | 海力风电 | 2023-08-30 三 | 58.00 | 58.13 | 58.27 | 59.66 | 57.40 | 0.24% | 2.84% | 25254 | 14813万 | 51.75 | 126.67 | 84.68 | 157 | 海力风电 | 2023-08-29 二 | 55.89 | 55.87 | 58.13 | 58.59 | 55.89 | 4.05% | 3.21% | 28537 | 16446万 | 51.62 | 126.37 | 60.01 | 158 | 海力风电 | 2023-08-28 一 | 60.00 | 56.55 | 55.87 | 60.99 | 55.60 | -1.20% | 2.67% | 23692 | 13643万 | 49.62 | 121.46 | 57.67 | 159 | 海力风电 | 2023-08-25 五 | 57.90 | 57.90 | 56.55 | 58.00 | 56.22 | -2.33% | 1.96% | 17451 | 9958万 | 50.22 | 122.93 | 58.38 | 160 | 海力风电 | 2023-08-23 三 | 60.42 | 60.40 | 58.45 | 60.57 | 58.38 | -3.23% | 1.33% | 11818 | 6995万 | 51.91 | 127.07 | 60.34 | 161 | 海力风电 | 2023-08-22 二 | 61.50 | 60.80 | 60.40 | 61.55 | 58.93 | -0.66% | 1.63% | 14508 | 8704万 | 53.64 | 131.3 | 62.35 |
|
行情刷新 | 流通股东
|