海力风电
sz301155 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
36.80
涨跌幅
-5.88%
成交量
5,484,100 股
成交额
205,804,352 元
换手率
4.40%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 38.45 | 36.80 | 38.87 | 36.70 | -5.88% | 5,484,100 | 205,804,352 | 4.40 |
| 2026-10-13 | 41.83 | 39.10 | 41.87 | 39.01 | -9.34% | 7,256,100 | 290,747,136 | 5.83 |
| 2026-10-12 | 41.64 | 43.13 | 44.92 | 41.26 | +2.86% | 6,386,200 | 276,505,696 | 5.13 |
| 2026-10-09 | 45.61 | 41.93 | 46.84 | 40.99 | -9.91% | 9,701,700 | 427,150,528 | 7.79 |
| 2026-10-08 | 44.59 | 46.54 | 46.96 | 43.80 | +3.88% | 8,492,600 | 388,180,608 | 6.82 |
| 2026-09-30 | 43.01 | 44.80 | 45.24 | 42.95 | +2.75% | 7,425,500 | 329,215,552 | 5.96 |
| 2026-09-29 | 41.95 | 43.60 | 44.25 | 40.70 | +2.81% | 7,560,600 | 324,116,384 | 6.07 |
| 2026-09-28 | 42.48 | 42.41 | 42.86 | 40.52 | -1.60% | 5,745,200 | 238,861,536 | 4.61 |
| 2026-09-24 | 42.86 | 43.10 | 44.35 | 42.50 | +0.19% | 6,786,100 | 294,963,712 | 5.45 |
| 2026-09-23 | 43.14 | 43.02 | 43.58 | 42.52 | -0.51% | 4,357,100 | 187,285,648 | 3.50 |
| 2026-09-22 | 43.10 | 43.24 | 44.60 | 42.64 | +0.35% | 6,466,500 | 281,244,288 | 5.19 |
| 2026-09-21 | 41.89 | 43.09 | 44.60 | 41.63 | +2.38% | 7,439,700 | 322,615,360 | 5.97 |
| 2026-09-18 | 42.00 | 42.09 | 42.68 | 41.55 | -2.12% | 7,197,900 | 302,985,024 | 5.78 |
| 2026-09-17 | 41.20 | 43.00 | 44.18 | 40.44 | +1.70% | 12,513,400 | 525,141,536 | 10.05 |
| 2026-09-16 | 44.00 | 42.28 | 45.12 | 42.00 | -4.34% | 11,406,700 | 488,225,216 | 9.16 |
| 2026-09-15 | 38.63 | 44.20 | 44.97 | 38.20 | +12.84% | 14,753,000 | 624,924,992 | 11.85 |
| 2026-09-14 | 39.60 | 39.17 | 40.99 | 38.63 | -2.51% | 6,426,100 | 252,396,288 | 5.16 |
| 2026-09-11 | 38.08 | 40.18 | 40.54 | 37.47 | +4.07% | 10,217,400 | 401,016,640 | 8.20 |
| 2026-09-10 | 36.59 | 38.61 | 39.85 | 36.14 | +4.72% | 8,768,400 | 336,972,512 | 7.04 |
| 2026-09-09 | 37.57 | 36.87 | 37.68 | 36.73 | -1.94% | 1,999,400 | 74,172,904 | 1.61 |
| 2026-09-08 | 37.52 | 37.60 | 38.30 | 37.13 | -0.03% | 3,144,200 | 118,606,192 | 2.52 |
| 2026-09-07 | 37.06 | 37.61 | 37.88 | 36.96 | +1.35% | 2,704,500 | 101,442,048 | 2.17 |
| 2026-09-04 | 38.52 | 37.11 | 38.73 | 36.97 | -3.31% | 3,785,800 | 143,348,096 | 3.04 |
| 2026-09-03 | 38.85 | 38.38 | 39.12 | 38.15 | -0.98% | 1,568,700 | 60,366,568 | 1.26 |
| 2026-09-02 | 39.50 | 38.76 | 39.54 | 38.59 | -2.05% | 1,795,800 | 69,646,752 | 1.44 |
| 2026-09-01 | 39.51 | 39.57 | 39.85 | 39.21 | +0.00% | 1,721,400 | 68,165,776 | 1.38 |
| 2026-08-31 | 38.54 | 39.57 | 39.78 | 38.30 | -0.65% | 3,220,700 | 126,069,184 | 2.59 |
| 2026-08-28 | 40.51 | 39.83 | 40.85 | 39.79 | -2.38% | 3,412,400 | 136,970,048 | 2.74 |
| 2026-08-27 | 40.56 | 40.80 | 40.92 | 40.08 | +0.27% | 1,865,700 | 75,717,296 | 1.50 |
| 2026-08-26 | 41.21 | 40.69 | 41.31 | 40.51 | -1.14% | 1,752,600 | 71,684,560 | 1.41 |
需要全历史数据与程序化访问？
查看 海力风电 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301155 获取全部历史日线。